Deutsche Märkte öffnen in 6 Stunden 51 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,75-0,14 (-0,15%)
Börsenschluss: 04:00PM EDT
93,75 0,00 (0,00%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI241220C000375002023-09-25 9:30AM EDT37.5056.4054.4059.000.00-4972.02%
ATVI241220C000400002023-07-31 3:09PM EDT40.0052.6050.0054.500.00-50848.41%
ATVI241220C000450002023-06-29 3:36PM EDT45.0040.6046.2549.900.00-1146.88%
ATVI241220C000475002023-04-27 10:03AM EDT47.5033.7534.5037.200.00-110.00%
ATVI241220C000500002023-07-11 12:43PM EDT50.0041.7039.5544.000.00-3729.96%
ATVI241220C000550002023-04-26 10:21AM EDT55.0028.7027.3529.750.00-9110.00%
ATVI241220C000600002023-07-19 9:42AM EDT60.0032.0029.2533.300.00-2130.00%
ATVI241220C000650002023-07-11 9:36AM EDT65.0021.600.000.000.00-1280.00%
ATVI241220C000675002023-07-12 10:51AM EDT67.5023.7522.1026.900.00-2121.00%
ATVI241220C000700002023-08-18 9:39AM EDT70.0021.4020.0025.000.00-1922.90%
ATVI241220C000725002023-09-20 3:24PM EDT72.5020.9020.4523.300.00-12914524.61%
ATVI241220C000750002023-10-02 9:30AM EDT75.0020.0017.7022.000.00-2115126.98%
ATVI241220C000775002023-09-21 12:02PM EDT77.5016.3015.4018.650.00-1316321.47%
ATVI241220C000800002023-10-04 12:26PM EDT80.0014.6014.6014.75+0.05+0.34%41,53513.73%
ATVI241220C000825002023-09-21 12:03PM EDT82.5011.8011.1513.150.00-110615.23%
ATVI241220C000850002023-09-28 1:25PM EDT85.009.759.5011.450.00-231615.55%
ATVI241220C000875002023-08-11 10:03AM EDT87.506.805.908.200.00-91711.00%
ATVI241220C000900002023-10-02 1:05PM EDT90.005.203.756.850.00-12,14111.73%
ATVI241220C000925002023-10-03 11:39AM EDT92.502.752.552.750.00-133285.03%
ATVI241220C000950002023-10-04 3:58PM EDT95.000.260.210.26-0.05-16.13%2067,0821.72%
ATVI241220C000975002023-09-26 1:11PM EDT97.500.130.040.250.00-11463.30%
ATVI241220C001000002023-09-29 11:45AM EDT100.000.150.000.250.00-39534.66%
ATVI241220C001050002023-09-29 11:36AM EDT105.000.010.000.260.00-25507.13%
ATVI241220C001100002023-09-27 3:41PM EDT110.000.030.000.500.00-318810.79%
ATVI241220C001150002023-06-08 2:47PM EDT115.001.000.011.750.00-14918.49%
ATVI241220C001200002023-09-22 3:57PM EDT120.000.020.000.300.00-19875013.34%
ATVI241220C001350002023-09-22 11:02AM EDT135.000.010.000.030.00--113.09%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI241220P000375002023-09-29 11:56AM EDT37.500.010.010.050.00-550033.79%
ATVI241220P000400002023-07-11 2:46PM EDT40.000.080.010.950.00-1551.07%
ATVI241220P000425002023-07-11 1:39PM EDT42.500.100.015.000.00-112661.79%
ATVI241220P000450002023-05-19 11:00AM EDT45.000.870.001.300.00-51148.36%
ATVI241220P000475002023-08-15 9:30AM EDT47.500.200.000.000.00-6630212.50%
ATVI241220P000500002023-07-17 12:18PM EDT50.000.200.010.620.00-33635.72%
ATVI241220P000550002023-09-12 2:08PM EDT55.000.150.010.600.00-48330.81%
ATVI241220P000600002023-09-12 10:52AM EDT60.000.350.011.010.00-430730.05%
ATVI241220P000650002023-09-22 10:56AM EDT65.000.200.013.000.00-1036036.27%
ATVI241220P000675002023-08-23 1:55PM EDT67.500.450.000.300.00-15317.77%
ATVI241220P000700002023-09-27 1:51PM EDT70.000.260.000.380.00-2159916.94%
ATVI241220P000725002023-09-15 3:55PM EDT72.500.650.053.000.00-112628.55%
ATVI241220P000750002023-10-04 3:59PM EDT75.000.370.200.50+0.07+23.33%1048514.55%
ATVI241220P000775002023-08-04 2:08PM EDT77.501.020.012.020.00-809920.06%
ATVI241220P000800002023-09-25 12:53PM EDT80.000.180.171.720.00-1025216.75%
ATVI241220P000825002023-09-11 12:24PM EDT82.501.260.002.010.00-52115.64%
ATVI241220P000850002023-09-28 3:04PM EDT85.000.800.001.630.00-426712.21%
ATVI241220P000900002023-10-04 3:25PM EDT90.000.850.672.34-0.15-15.00%44649.76%
ATVI241220P000925002023-09-25 9:30AM EDT92.501.000.012.800.00-1198.30%
ATVI241220P000950002023-09-28 10:35AM EDT95.001.231.001.650.00-102082.17%
ATVI241220P001000002022-09-01 9:34AM EDT100.0021.2524.5026.500.00-1053.00%
ATVI241220P001050002023-07-11 12:00PM EDT105.0012.5011.1015.750.00-1020.77%
ATVI241220P001100002023-09-05 1:01PM EDT110.0017.0014.9518.500.00-1017.60%