Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.008,85 -949,19 (-3,66%) CMC Crypto 200
591,49 -24,46 (-3,97%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI250117C00037500 | 2023-03-22 3:45PM EDT | 37.50 | 44.00 | 41.00 | 45.95 | +0.80 | +1.85% | 2 | 16 | 63.81% |
| ATVI250117C00040000 | 2023-02-14 2:13PM EDT | 40.00 | 40.00 | 40.00 | 44.50 | 0.00 | - | 1 | 29 | 53.10% |
| ATVI250117C00045000 | 2023-02-13 2:00PM EDT | 45.00 | 37.90 | 34.50 | 39.50 | 0.00 | - | 2 | 17 | 56.23% |
| ATVI250117C00047500 | 2022-12-12 10:40AM EDT | 47.50 | 31.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ATVI250117C00050000 | 2023-01-30 12:19PM EDT | 50.00 | 29.74 | 28.15 | 33.00 | 0.00 | - | 2 | 1 | 42.63% |
| ATVI250117C00055000 | 2023-02-17 1:44PM EDT | 55.00 | 28.22 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 47.19% |
| ATVI250117C00060000 | 2023-03-15 9:46AM EDT | 60.00 | 24.50 | 22.50 | 26.50 | 0.00 | - | 2 | 131 | 42.01% |
| ATVI250117C00065000 | 2023-02-13 2:17PM EDT | 65.00 | 20.25 | 18.50 | 23.30 | 0.00 | - | 25 | 27 | 40.69% |
| ATVI250117C00070000 | 2023-02-13 10:30AM EDT | 70.00 | 16.48 | 15.00 | 19.50 | 0.00 | - | 4 | 26 | 37.26% |
| ATVI250117C00072500 | 2023-02-24 1:08PM EDT | 72.50 | 14.75 | 13.60 | 18.50 | 0.00 | - | 5 | 3 | 37.76% |
| ATVI250117C00075000 | 2023-03-03 1:39PM EDT | 75.00 | 14.00 | 12.20 | 16.50 | 0.00 | - | 18 | 0 | 35.57% |
| ATVI250117C00077500 | 2023-03-17 2:12PM EDT | 77.50 | 12.35 | 10.60 | 14.85 | 0.00 | - | 1 | 9 | 34.16% |
| ATVI250117C00080000 | 2023-03-20 3:37PM EDT | 80.00 | 10.30 | 9.25 | 14.00 | 0.00 | - | 1 | 0 | 34.57% |
| ATVI250117C00082500 | 2023-03-10 12:51PM EDT | 82.50 | 11.15 | 8.00 | 12.75 | 0.00 | - | 5 | 16 | 33.86% |
| ATVI250117C00085000 | 2023-03-21 1:17PM EDT | 85.00 | 8.05 | 7.00 | 11.50 | 0.00 | - | 10 | 89 | 33.02% |
| ATVI250117C00087500 | 2023-03-15 9:32AM EDT | 87.50 | 5.65 | 5.55 | 10.50 | 0.00 | - | 3 | 16 | 32.63% |
| ATVI250117C00090000 | 2023-03-06 4:11PM EDT | 90.00 | 6.40 | 4.50 | 7.50 | 0.00 | - | 2 | 245 | 27.34% |
| ATVI250117C00095000 | 2023-03-22 1:15PM EDT | 95.00 | 3.35 | 3.20 | 3.50 | +0.05 | +1.52% | 16 | 2,284 | 20.45% |
| ATVI250117C00100000 | 2023-03-20 3:02PM EDT | 100.00 | 3.15 | 1.00 | 3.25 | 0.00 | - | 1 | 0 | 22.39% |
| ATVI250117C00105000 | 2023-02-10 4:56PM EDT | 105.00 | 2.70 | 0.50 | 5.10 | 0.00 | - | 1 | 1 | 29.99% |
| ATVI250117C00110000 | 2023-02-21 2:36PM EDT | 110.00 | 2.50 | 0.00 | 2.40 | 0.00 | - | 10 | 12 | 24.20% |
| ATVI250117C00115000 | 2023-03-02 1:09PM EDT | 115.00 | 1.20 | 0.61 | 3.40 | 0.00 | - | 2 | 274 | 29.44% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI250117P00037500 | 2023-03-17 12:53PM EDT | 37.50 | 0.88 | 0.00 | 0.88 | 0.00 | - | 1 | 10 | 37.67% |
| ATVI250117P00040000 | 2023-02-22 2:39PM EDT | 40.00 | 0.80 | 0.00 | 2.01 | 0.00 | - | 1 | 18 | 43.59% |
| ATVI250117P00042500 | 2022-11-25 10:31AM EDT | 42.50 | 1.40 | 0.03 | 1.84 | 0.00 | - | 10 | 11 | 39.33% |
| ATVI250117P00045000 | 2023-02-08 12:50PM EDT | 45.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | - | 2 | 31.03% |
| ATVI250117P00047500 | 2023-02-08 1:18PM EDT | 47.50 | 1.50 | 0.00 | 2.40 | 0.00 | - | 1 | 7 | 36.67% |
| ATVI250117P00050000 | 2023-03-03 2:44PM EDT | 50.00 | 0.90 | 0.75 | 2.00 | 0.00 | - | 6 | 31 | 31.80% |
| ATVI250117P00055000 | 2023-02-08 1:18PM EDT | 55.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 100 | 128 | 38.83% |
| ATVI250117P00060000 | 2023-03-06 1:55PM EDT | 60.00 | 1.75 | 0.75 | 5.00 | 0.00 | - | 3 | 136 | 32.83% |
| ATVI250117P00065000 | 2023-03-06 12:30PM EDT | 65.00 | 3.20 | 1.50 | 5.75 | 0.00 | - | 2 | 0 | 29.40% |
| ATVI250117P00067500 | 2023-01-25 1:06PM EDT | 67.50 | 6.00 | 3.50 | 6.30 | 0.00 | - | 15 | 19 | 28.09% |
| ATVI250117P00070000 | 2023-03-22 3:52PM EDT | 70.00 | 5.10 | 5.00 | 5.90 | -0.05 | -0.97% | 6 | 1,040 | 24.10% |
| ATVI250117P00072500 | 2023-03-13 2:48PM EDT | 72.50 | 5.70 | 5.00 | 7.50 | 0.00 | - | 5 | 0 | 25.36% |
| ATVI250117P00075000 | 2023-03-03 1:20PM EDT | 75.00 | 5.99 | 6.00 | 9.00 | 0.00 | - | 8 | 0 | 26.02% |
| ATVI250117P00077500 | 2023-02-15 1:53PM EDT | 77.50 | 9.10 | 6.00 | 9.70 | 0.00 | - | 1 | 118 | 24.48% |
| ATVI250117P00080000 | 2023-03-13 11:49AM EDT | 80.00 | 8.63 | 6.50 | 9.95 | 0.00 | - | 5 | 144 | 21.72% |
| ATVI250117P00082500 | 2022-10-03 2:54PM EDT | 82.50 | 12.75 | 12.05 | 15.75 | 0.00 | - | - | 2 | 31.85% |
| ATVI250117P00085000 | 2023-03-15 10:45AM EDT | 85.00 | 12.20 | 9.00 | 13.50 | 0.00 | - | 2 | 0 | 22.77% |
| ATVI250117P00087500 | 2023-03-03 3:07PM EDT | 87.50 | 11.20 | 10.50 | 14.55 | 0.00 | - | 19 | 19 | 21.24% |
| ATVI250117P00090000 | 2023-03-22 3:02PM EDT | 90.00 | 12.10 | 12.00 | 16.15 | -1.60 | -11.68% | 1 | 0 | 20.78% |
| ATVI250117P00095000 | 2023-03-03 4:59PM EDT | 95.00 | 15.65 | 14.20 | 18.75 | 0.00 | - | 14 | 36 | 17.34% |
| ATVI250117P00110000 | 2023-02-08 10:30AM EDT | 110.00 | 36.50 | 29.75 | 34.20 | 0.00 | - | - | 0 | 25.73% |
| ATVI250117P00115000 | 2023-03-09 3:39PM EDT | 115.00 | 36.30 | 34.00 | 38.35 | 0.00 | - | - | 0 | 24.71% |
