Deutsche Märkte öffnen in 6 Stunden 51 Minuten
Nikkei 225
30.526,88 -711,06 (-2,28%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.429,56 +346,34 (+1,33%) CMC Crypto 200
590,41 +6,25 (+1,07%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI241220C00037500 | 2023-09-25 9:30AM EDT | 37.50 | 56.40 | 54.40 | 59.00 | 0.00 | - | 4 | 9 | 72.02% |
| ATVI241220C00040000 | 2023-07-31 3:09PM EDT | 40.00 | 52.60 | 50.00 | 54.50 | 0.00 | - | 50 | 8 | 48.41% |
| ATVI241220C00045000 | 2023-06-29 3:36PM EDT | 45.00 | 40.60 | 46.25 | 49.90 | 0.00 | - | 1 | 1 | 46.88% |
| ATVI241220C00047500 | 2023-04-27 10:03AM EDT | 47.50 | 33.75 | 34.50 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| ATVI241220C00050000 | 2023-07-11 12:43PM EDT | 50.00 | 41.70 | 39.55 | 44.00 | 0.00 | - | 3 | 7 | 29.96% |
| ATVI241220C00055000 | 2023-04-26 10:21AM EDT | 55.00 | 28.70 | 27.35 | 29.75 | 0.00 | - | 9 | 11 | 0.00% |
| ATVI241220C00060000 | 2023-07-19 9:42AM EDT | 60.00 | 32.00 | 29.25 | 33.30 | 0.00 | - | 2 | 13 | 0.00% |
| ATVI241220C00065000 | 2023-07-11 9:36AM EDT | 65.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ATVI241220C00067500 | 2023-07-12 10:51AM EDT | 67.50 | 23.75 | 22.10 | 26.90 | 0.00 | - | 2 | 1 | 21.00% |
| ATVI241220C00070000 | 2023-08-18 9:39AM EDT | 70.00 | 21.40 | 20.00 | 25.00 | 0.00 | - | 1 | 9 | 22.90% |
| ATVI241220C00072500 | 2023-09-20 3:24PM EDT | 72.50 | 20.90 | 20.45 | 23.30 | 0.00 | - | 129 | 145 | 24.61% |
| ATVI241220C00075000 | 2023-10-02 9:30AM EDT | 75.00 | 20.00 | 17.70 | 22.00 | 0.00 | - | 21 | 151 | 26.98% |
| ATVI241220C00077500 | 2023-09-21 12:02PM EDT | 77.50 | 16.30 | 15.40 | 18.65 | 0.00 | - | 13 | 163 | 21.47% |
| ATVI241220C00080000 | 2023-10-04 12:26PM EDT | 80.00 | 14.60 | 14.60 | 14.75 | +0.05 | +0.34% | 4 | 1,535 | 13.73% |
| ATVI241220C00082500 | 2023-09-21 12:03PM EDT | 82.50 | 11.80 | 11.15 | 13.15 | 0.00 | - | 1 | 106 | 15.23% |
| ATVI241220C00085000 | 2023-09-28 1:25PM EDT | 85.00 | 9.75 | 9.50 | 11.45 | 0.00 | - | 2 | 316 | 15.55% |
| ATVI241220C00087500 | 2023-08-11 10:03AM EDT | 87.50 | 6.80 | 5.90 | 8.20 | 0.00 | - | 9 | 17 | 11.00% |
| ATVI241220C00090000 | 2023-10-02 1:05PM EDT | 90.00 | 5.20 | 3.75 | 6.85 | 0.00 | - | 1 | 2,141 | 11.73% |
| ATVI241220C00092500 | 2023-10-03 11:39AM EDT | 92.50 | 2.75 | 2.55 | 2.75 | 0.00 | - | 13 | 328 | 5.03% |
| ATVI241220C00095000 | 2023-10-04 3:58PM EDT | 95.00 | 0.26 | 0.21 | 0.26 | -0.05 | -16.13% | 206 | 7,082 | 1.72% |
| ATVI241220C00097500 | 2023-09-26 1:11PM EDT | 97.50 | 0.13 | 0.04 | 0.25 | 0.00 | - | 1 | 146 | 3.30% |
| ATVI241220C00100000 | 2023-09-29 11:45AM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 953 | 4.66% |
| ATVI241220C00105000 | 2023-09-29 11:36AM EDT | 105.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 550 | 7.13% |
| ATVI241220C00110000 | 2023-09-27 3:41PM EDT | 110.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 188 | 10.79% |
| ATVI241220C00115000 | 2023-06-08 2:47PM EDT | 115.00 | 1.00 | 0.01 | 1.75 | 0.00 | - | 1 | 49 | 18.49% |
| ATVI241220C00120000 | 2023-09-22 3:57PM EDT | 120.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 198 | 750 | 13.34% |
| ATVI241220C00135000 | 2023-09-22 11:02AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 13.09% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI241220P00037500 | 2023-09-29 11:56AM EDT | 37.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 500 | 33.79% |
| ATVI241220P00040000 | 2023-07-11 2:46PM EDT | 40.00 | 0.08 | 0.01 | 0.95 | 0.00 | - | 1 | 5 | 51.07% |
| ATVI241220P00042500 | 2023-07-11 1:39PM EDT | 42.50 | 0.10 | 0.01 | 5.00 | 0.00 | - | 11 | 26 | 61.79% |
| ATVI241220P00045000 | 2023-05-19 11:00AM EDT | 45.00 | 0.87 | 0.00 | 1.30 | 0.00 | - | 5 | 11 | 48.36% |
| ATVI241220P00047500 | 2023-08-15 9:30AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66 | 302 | 12.50% |
| ATVI241220P00050000 | 2023-07-17 12:18PM EDT | 50.00 | 0.20 | 0.01 | 0.62 | 0.00 | - | 3 | 36 | 35.72% |
| ATVI241220P00055000 | 2023-09-12 2:08PM EDT | 55.00 | 0.15 | 0.01 | 0.60 | 0.00 | - | 4 | 83 | 30.81% |
| ATVI241220P00060000 | 2023-09-12 10:52AM EDT | 60.00 | 0.35 | 0.01 | 1.01 | 0.00 | - | 4 | 307 | 30.05% |
| ATVI241220P00065000 | 2023-09-22 10:56AM EDT | 65.00 | 0.20 | 0.01 | 3.00 | 0.00 | - | 10 | 360 | 36.27% |
| ATVI241220P00067500 | 2023-08-23 1:55PM EDT | 67.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 17.77% |
| ATVI241220P00070000 | 2023-09-27 1:51PM EDT | 70.00 | 0.26 | 0.00 | 0.38 | 0.00 | - | 21 | 599 | 16.94% |
| ATVI241220P00072500 | 2023-09-15 3:55PM EDT | 72.50 | 0.65 | 0.05 | 3.00 | 0.00 | - | 1 | 126 | 28.55% |
| ATVI241220P00075000 | 2023-10-04 3:59PM EDT | 75.00 | 0.37 | 0.20 | 0.50 | +0.07 | +23.33% | 10 | 485 | 14.55% |
| ATVI241220P00077500 | 2023-08-04 2:08PM EDT | 77.50 | 1.02 | 0.01 | 2.02 | 0.00 | - | 80 | 99 | 20.06% |
| ATVI241220P00080000 | 2023-09-25 12:53PM EDT | 80.00 | 0.18 | 0.17 | 1.72 | 0.00 | - | 10 | 252 | 16.75% |
| ATVI241220P00082500 | 2023-09-11 12:24PM EDT | 82.50 | 1.26 | 0.00 | 2.01 | 0.00 | - | 5 | 21 | 15.64% |
| ATVI241220P00085000 | 2023-09-28 3:04PM EDT | 85.00 | 0.80 | 0.00 | 1.63 | 0.00 | - | 4 | 267 | 12.21% |
| ATVI241220P00090000 | 2023-10-04 3:25PM EDT | 90.00 | 0.85 | 0.67 | 2.34 | -0.15 | -15.00% | 4 | 464 | 9.76% |
| ATVI241220P00092500 | 2023-09-25 9:30AM EDT | 92.50 | 1.00 | 0.01 | 2.80 | 0.00 | - | 1 | 19 | 8.30% |
| ATVI241220P00095000 | 2023-09-28 10:35AM EDT | 95.00 | 1.23 | 1.00 | 1.65 | 0.00 | - | 10 | 208 | 2.17% |
| ATVI241220P00100000 | 2022-09-01 9:34AM EDT | 100.00 | 21.25 | 24.50 | 26.50 | 0.00 | - | 1 | 0 | 53.00% |
| ATVI241220P00105000 | 2023-07-11 12:00PM EDT | 105.00 | 12.50 | 11.10 | 15.75 | 0.00 | - | 1 | 0 | 20.77% |
| ATVI241220P00110000 | 2023-09-05 1:01PM EDT | 110.00 | 17.00 | 14.95 | 18.50 | 0.00 | - | 1 | 0 | 17.60% |
