Deutsche Märkte öffnen in 1 Minute

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,89+0,35 (+0,41%)
Börsenschluss: 04:00PM EDT
84,80 -0,09 (-0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI241220C000375002023-02-02 1:41PM EDT37.5041.1542.3046.000.00-2410.00%
ATVI241220C000400002022-11-30 1:51PM EDT40.0037.0037.2540.550.00-3120.00%
ATVI241220C000450002023-03-15 3:40PM EDT45.0036.400.000.000.00-100.00%
ATVI241220C000500002023-03-27 9:30AM EDT50.0036.500.000.000.00-200.00%
ATVI241220C000550002023-02-14 4:39PM EDT55.0028.0527.0032.000.00-61131.41%
ATVI241220C000600002023-03-30 10:36AM EDT60.0028.000.000.000.00-500.00%
ATVI241220C000650002023-03-02 2:30PM EDT65.0019.210.000.000.00-300.00%
ATVI241220C000700002023-03-14 12:02PM EDT70.0017.800.000.000.00-100.00%
ATVI241220C000725002023-03-27 10:43AM EDT72.5017.500.000.000.00-1000.00%
ATVI241220C000750002023-03-27 9:34AM EDT75.0016.000.000.000.00-100.00%
ATVI241220C000775002023-03-30 12:30PM EDT77.5013.750.000.000.00-100.00%
ATVI241220C000800002023-03-24 3:27PM EDT80.0011.580.000.000.00-200.00%
ATVI241220C000825002023-03-15 1:42PM EDT82.508.700.000.000.00-200.00%
ATVI241220C000850002023-03-27 11:23AM EDT85.008.420.000.000.00-100.05%
ATVI241220C000875002023-03-24 9:54AM EDT87.507.050.000.000.00-100.78%
ATVI241220C000900002023-03-30 3:23PM EDT90.006.000.000.000.00-100.78%
ATVI241220C000950002023-03-30 3:29PM EDT95.003.450.000.000.00-3101.56%
ATVI241220C001000002023-03-30 3:29PM EDT100.002.300.000.000.00-1103.13%
ATVI241220C001050002023-02-23 4:59PM EDT105.002.301.005.000.00-3123425.46%
ATVI241220C001100002023-02-23 3:04PM EDT110.002.000.204.750.00-1017727.34%
ATVI241220C001150002023-03-01 11:10AM EDT115.001.000.000.000.00-106.25%
ATVI241220C001200002023-03-29 3:06PM EDT120.000.490.000.000.00-206.25%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI241220P000375002023-03-01 11:04AM EDT37.500.450.000.000.00-1012.50%
ATVI241220P000425002023-02-09 12:22PM EDT42.500.800.001.200.00-51538.73%
ATVI241220P000450002023-03-24 9:41AM EDT45.000.010.000.000.00-2012.50%
ATVI241220P000475002022-10-21 12:58PM EDT47.502.500.473.000.00-1344.21%
ATVI241220P000500002023-03-30 2:42PM EDT50.001.000.000.000.00-506.25%
ATVI241220P000550002023-02-10 3:57PM EDT55.003.270.053.750.00-727438.79%
ATVI241220P000600002023-03-24 10:05AM EDT60.001.750.000.000.00-106.25%
ATVI241220P000650002023-03-24 1:35PM EDT65.002.000.000.000.00-106.25%
ATVI241220P000675002023-03-24 3:41PM EDT67.503.870.000.000.00-1003.13%
ATVI241220P000700002023-03-22 3:52PM EDT70.005.130.000.000.00-1103.13%
ATVI241220P000725002023-03-24 9:44AM EDT72.504.200.000.000.00-203.13%
ATVI241220P000750002023-03-28 12:55PM EDT75.004.000.000.000.00-201.56%
ATVI241220P000775002023-03-24 10:38AM EDT77.506.250.000.000.00-101.56%
ATVI241220P000800002023-03-29 1:29PM EDT80.005.380.000.000.00-401.56%
ATVI241220P000825002023-03-30 12:30PM EDT82.506.750.000.000.00-100.78%
ATVI241220P000850002023-03-29 11:05AM EDT85.007.100.000.000.00-500.00%
ATVI241220P000900002023-03-21 12:56PM EDT90.0011.500.000.000.00-100.00%
ATVI241220P000950002023-03-30 3:04PM EDT95.0010.000.000.000.00-100.00%
ATVI241220P001000002022-09-01 9:34AM EDT100.0021.2524.5026.500.00-1037.49%
ATVI241220P001050002022-11-01 2:11PM EDT105.0031.4028.8530.900.00-5039.14%
ATVI241220P001100002022-05-02 9:56AM EDT110.0032.1530.0535.000.00-101039.80%