Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,16+0,40 (+0,54%)
Börsenschluss: 04:00PM EST
75,01 -0,15 (-0,20%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI241220C000375002022-12-08 2:36PM EST37.5037.8037.9041.850.00-93555.51%
ATVI241220C000400002022-11-30 12:51PM EST40.0037.0035.7039.500.00-3052.25%
ATVI241220C000450002022-09-08 1:39PM EST45.0036.3529.0034.000.00--142.68%
ATVI241220C000500002022-12-01 3:41PM EST50.0029.7527.4031.500.00-35045.91%
ATVI241220C000600002022-12-09 9:52AM EST60.0021.0020.0024.50+0.50+2.44%1041.80%
ATVI241220C000650002022-07-26 2:58PM EST65.0019.9418.3521.500.00-502840.52%
ATVI241220C000700002022-11-30 11:45AM EST70.0016.0013.5018.500.00-4638.72%
ATVI241220C000725002022-11-15 10:03AM EST72.5012.9512.0017.000.00-1437.67%
ATVI241220C000750002022-12-09 2:51PM EST75.0013.2511.3515.95+0.39+3.03%15737.59%
ATVI241220C000775002022-11-10 10:16AM EST77.509.779.5014.500.00-14536.42%
ATVI241220C000800002022-12-08 2:01PM EST80.0010.068.7013.000.00-7035.03%
ATVI241220C000825002022-11-03 9:02AM EST82.507.237.5012.000.00-110434.69%
ATVI241220C000850002022-12-07 1:48PM EST85.007.005.5010.500.00-35733.06%
ATVI241220C000900002022-12-05 1:24PM EST90.004.553.007.000.00-11366028.15%
ATVI241220C000950002022-12-09 3:59PM EST95.001.681.452.00+0.03+1.82%131,22417.62%
ATVI241220C001000002022-12-09 1:52PM EST100.001.001.001.36+0.20+25.00%134917.52%
ATVI241220C001050002022-12-09 2:24PM EST105.000.800.700.900.00-1017.38%
ATVI241220C001100002022-10-28 2:08PM EST110.000.800.010.990.00-115819.52%
ATVI241220C001150002022-11-29 2:12PM EST115.000.400.010.700.00-23719.47%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI241220P000375002022-11-28 3:43PM EST37.500.900.001.400.00--1238.60%
ATVI241220P000425002022-08-25 9:56AM EST42.500.700.002.950.00-101041.75%
ATVI241220P000450002022-08-17 12:55PM EST45.001.250.002.500.00-2736.33%
ATVI241220P000475002022-10-21 11:58AM EST47.502.500.473.000.00-1335.78%
ATVI241220P000500002022-12-01 1:54PM EST50.002.000.873.400.00-51334.58%
ATVI241220P000550002022-12-06 1:19PM EST55.003.101.775.500.00-1036.37%
ATVI241220P000600002022-12-09 11:57AM EST60.005.102.875.10+0.50+10.87%217129.13%
ATVI241220P000650002022-10-17 2:57PM EST65.006.304.357.700.00-17530.69%
ATVI241220P000675002022-07-20 11:50AM EST67.504.102.736.500.00-302524.46%
ATVI241220P000700002022-12-01 12:58PM EST70.008.375.6510.500.00-1031.58%
ATVI241220P000725002022-10-03 9:12AM EST72.508.447.7010.500.00-2628.27%
ATVI241220P000750002022-12-07 12:11PM EST75.009.017.5011.800.00-235628.02%
ATVI241220P000775002022-11-28 1:13PM EST77.5010.508.5013.350.00-11728.18%
ATVI241220P000800002022-11-28 10:40AM EST80.0013.009.5014.400.00-58626.99%
ATVI241220P000825002022-09-19 8:30AM EST82.5010.450.000.000.00-120.00%
ATVI241220P000850002022-11-30 2:32PM EST85.0014.0012.0016.600.00-112424.30%
ATVI241220P000900002022-10-07 8:56AM EST90.0016.7517.5019.600.00-1722.68%
ATVI241220P000950002022-11-03 10:35AM EST95.0023.3317.0021.500.00-32116.55%
ATVI241220P001000002022-09-01 8:34AM EST100.0021.2524.5026.500.00-1018.73%
ATVI241220P001050002022-11-01 1:11PM EST105.0031.4028.8530.900.00-5018.25%
ATVI241220P001100002022-05-02 8:56AM EST110.0032.1530.0535.000.00-101013.82%