Deutsche Märkte öffnen in 8 Stunden 52 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,03+2,95 (+3,27%)
Börsenschluss: 4:00PM EDT

92,78 -0,25 (-0,27 %)
Nachbörse: 5:59PM EDT

In the money
Anzeigen:ListeStellage
Callsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210507C000650002021-05-05 9:44AM EDT65.0029.4026.9029.750.00--3284.38%
ATVI210507C000750002021-05-05 12:32PM EDT75.0016.3516.8019.650.00-24171.48%
ATVI210507C000800002021-05-05 9:53AM EDT80.0013.2011.8014.850.00-2436140.63%
ATVI210507C000840002021-05-06 1:46PM EDT84.008.788.5010.15+1.48+20.27%944104.20%
ATVI210507C000850002021-05-06 1:10PM EDT85.008.107.908.25+2.19+37.06%913163.67%
ATVI210507C000855002021-05-04 3:23PM EDT85.503.756.709.450.00-479108.79%
ATVI210507C000860002021-05-05 3:26PM EDT86.004.356.958.250.00-2287105.18%
ATVI210507C000865002021-05-05 3:40PM EDT86.506.056.458.15+2.15+55.13%113111.62%
ATVI210507C000870002021-05-06 11:28AM EDT87.006.505.956.20+3.15+94.03%5613365.82%
ATVI210507C000875002021-05-06 11:57AM EDT87.505.655.405.70+2.50+79.37%1417361.52%
ATVI210507C000880002021-05-06 1:46PM EDT88.004.854.956.80+2.45+102.08%5597698.44%
ATVI210507C000885002021-05-06 1:26PM EDT88.504.254.455.20+2.04+92.31%3722562.11%
ATVI210507C000890002021-05-06 3:55PM EDT89.004.203.904.15+2.69+178.15%3041,41444.14%
ATVI210507C000895002021-05-06 3:38PM EDT89.503.652.575.35+2.19+150.00%507760.06%
ATVI210507C000900002021-05-06 3:17PM EDT90.003.103.003.20+2.17+233.33%66446539.36%
ATVI210507C000905002021-05-06 3:46PM EDT90.502.752.522.75+1.90+223.53%17325237.79%
ATVI210507C000910002021-05-06 3:56PM EDT91.002.122.042.26+1.60+307.69%7381,37033.30%
ATVI210507C000915002021-05-06 2:16PM EDT91.501.591.491.84+1.17+278.57%62549431.93%
ATVI210507C000920002021-05-06 3:34PM EDT92.001.331.211.42+1.03+343.33%84696429.40%
ATVI210507C000925002021-05-06 3:13PM EDT92.500.900.901.02+0.65+260.00%1,1171,00426.47%
ATVI210507C000930002021-05-06 3:45PM EDT93.000.700.620.72+0.53+311.76%9231,18425.68%
ATVI210507C000935002021-05-06 3:44PM EDT93.500.440.420.49+0.25+131.58%26343125.39%
ATVI210507C000940002021-05-06 3:58PM EDT94.000.320.290.35+0.17+113.33%8781,66626.66%
ATVI210507C000945002021-05-06 3:40PM EDT94.500.250.210.25+0.09+56.25%19534527.93%
ATVI210507C000950002021-05-06 3:59PM EDT95.000.170.170.18+0.04+30.77%7271,93529.20%
ATVI210507C000955002021-05-06 3:42PM EDT95.500.150.120.15-0.02-11.76%9873031.93%
ATVI210507C000960002021-05-06 3:48PM EDT96.000.120.100.150.00-31594036.13%
ATVI210507C000965002021-05-06 2:21PM EDT96.500.080.090.12-0.04-33.33%12840337.89%
ATVI210507C000970002021-05-06 3:54PM EDT97.000.100.080.10-0.03-23.08%13765840.04%
ATVI210507C000980002021-05-06 3:59PM EDT98.000.080.060.080.00-23474244.92%
ATVI210507C000990002021-05-06 1:54PM EDT99.000.080.040.07-0.01-11.11%13150750.39%
ATVI210507C001000002021-05-06 2:52PM EDT100.000.040.040.05-0.01-20.00%6215,12152.34%
ATVI210507C001010002021-05-06 3:55PM EDT101.000.050.020.05+0.01+25.00%883,87755.86%
ATVI210507C001020002021-05-06 2:40PM EDT102.000.040.010.040.00-6324358.59%
ATVI210507C001030002021-05-06 3:28PM EDT103.000.020.010.020.00-46523859.38%
ATVI210507C001040002021-05-06 11:24AM EDT104.000.020.000.040.00-114966.41%
ATVI210507C001050002021-05-06 2:54PM EDT105.000.010.000.010.00-43678460.94%
ATVI210507C001060002021-05-06 1:28PM EDT106.000.010.000.02-0.07-87.50%111370.31%
ATVI210507C001070002021-05-05 12:14PM EDT107.000.010.000.020.00-2582875.00%
ATVI210507C001080002021-05-06 12:16PM EDT108.000.010.000.02-0.01-50.00%83478.13%
ATVI210507C001100002021-05-05 3:50PM EDT110.000.060.000.010.00-1776381.25%
ATVI210507C001150002021-05-04 3:37PM EDT115.000.030.000.050.00-134167119.53%
ATVI210507C001200002021-05-04 3:58PM EDT120.000.020.000.490.00-325196.09%
ATVI210507C001250002021-05-04 2:37PM EDT125.000.020.000.050.00-18834159.38%
ATVI210507C001300002021-05-05 9:41AM EDT130.000.010.000.010.00-1716150.00%
Putsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210507P000600002021-05-04 2:50PM EDT60.000.02-0.020.00--1229.69%
ATVI210507P000700002021-05-06 9:32AM EDT70.000.010.010.01-0.03-75.00%6218143.75%
ATVI210507P000750002021-05-06 2:55PM EDT75.000.010.000.010.00-1121,012103.13%
ATVI210507P000800002021-05-06 2:44PM EDT80.000.010.000.01-0.02-66.67%2682,78575.00%
ATVI210507P000840002021-05-06 3:48PM EDT84.000.020.000.02-0.09-81.82%6408,49457.81%
ATVI210507P000850002021-05-06 1:40PM EDT85.000.030.020.03-0.09-75.00%1382,77858.20%
ATVI210507P000855002021-05-06 9:47AM EDT85.500.060.000.03-0.05-45.45%526750.78%
ATVI210507P000860002021-05-06 1:17PM EDT86.000.020.020.03-0.13-86.67%3941,96651.56%
ATVI210507P000865002021-05-06 2:07PM EDT86.500.040.020.04-0.12-75.00%1832,33250.00%
ATVI210507P000870002021-05-06 11:21AM EDT87.000.040.020.04-0.16-80.00%2222,36948.83%
ATVI210507P000875002021-05-06 1:39PM EDT87.500.050.030.05-0.17-77.27%18260347.27%
ATVI210507P000880002021-05-06 2:31PM EDT88.000.070.030.06-0.23-76.67%2066,98145.12%
ATVI210507P000885002021-05-06 3:45PM EDT88.500.070.040.06-0.30-81.08%16124741.41%
ATVI210507P000890002021-05-06 3:55PM EDT89.000.060.050.07-0.38-86.36%2661,14138.87%
ATVI210507P000895002021-05-06 2:24PM EDT89.500.090.060.08-0.51-85.00%13725836.13%
ATVI210507P000900002021-05-06 3:35PM EDT90.000.080.070.09-0.79-90.80%1,6125,98833.01%
ATVI210507P000905002021-05-06 2:50PM EDT90.500.160.080.12-0.94-85.45%10336731.15%
ATVI210507P000910002021-05-06 3:02PM EDT91.000.130.100.13-1.32-91.03%1,2983,05727.34%
ATVI210507P000915002021-05-06 3:52PM EDT91.500.190.170.21-1.31-87.33%35955326.95%
ATVI210507P000920002021-05-06 3:35PM EDT92.000.270.190.29-1.98-88.00%2,2742,47725.10%
ATVI210507P000925002021-05-06 3:56PM EDT92.500.420.350.43-1.91-81.97%23150024.12%
ATVI210507P000930002021-05-06 3:46PM EDT93.000.680.600.65-2.42-78.06%15057424.22%
ATVI210507P000935002021-05-06 3:35PM EDT93.500.930.830.96-2.96-76.09%13726725.39%
ATVI210507P000940002021-05-06 2:13PM EDT94.001.601.151.34-1.25-43.86%5835727.44%
ATVI210507P000945002021-05-06 12:03PM EDT94.501.441.551.79-2.89-66.74%2831531.15%
ATVI210507P000950002021-05-06 1:46PM EDT95.002.511.892.45-0.43-14.63%6824043.95%
ATVI210507P000955002021-05-05 9:36AM EDT95.502.642.322.88+0.17+6.88%16146.19%
ATVI210507P000960002021-05-05 10:59AM EDT96.003.292.713.20-0.31-8.61%14841.41%
ATVI210507P000965002021-05-05 9:30AM EDT96.503.022.944.600.00-23850.10%
ATVI210507P000970002021-05-06 3:47PM EDT97.004.103.305.85-0.84-17.00%612871.00%
ATVI210507P000980002021-05-05 9:43AM EDT98.005.053.555.20+0.39+8.37%33658.40%
ATVI210507P000990002021-05-03 12:09PM EDT99.008.364.706.150.00-102762.11%
ATVI210507P001000002021-05-05 9:34AM EDT100.007.676.608.350.00-11293.16%
ATVI210507P001050002021-04-20 2:43PM EDT105.0011.1110.8013.750.00--3116.02%
ATVI210507P001200002021-04-23 10:26AM EDT120.0027.2326.4528.650.00-410234.67%
ATVI210507P001250002021-04-26 9:30AM EDT125.0032.4530.3033.700.00--0162.50%