Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,98+1,29 (+1,62%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür2. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI201002C000600002020-09-09 2:50PM EDT60.0018.7518.8023.400.00-1340113.67%
ATVI201002C000650002020-09-03 9:34AM EDT65.0017.2014.0018.350.00--795.70%
ATVI201002C000700002020-09-25 2:28PM EDT70.0010.9010.2012.90+0.84+8.35%211490.43%
ATVI201002C000735002020-09-21 12:08AM EDT73.505.955.5010.000.00--154.30%
ATVI201002C000750002020-09-23 2:57PM EDT75.005.924.807.700.00-1993.46%
ATVI201002C000765002020-09-25 2:06PM EDT76.504.414.756.05-1.09-19.82%2658.89%
ATVI201002C000770002020-09-25 1:43PM EDT77.003.953.755.10-0.20-4.82%22260.69%
ATVI201002C000775002020-09-24 9:57AM EDT77.503.453.204.800.00-14961.96%
ATVI201002C000780002020-09-25 3:48PM EDT78.003.703.404.95+0.89+31.67%54654.59%
ATVI201002C000785002020-09-25 3:49PM EDT78.503.183.104.65+0.62+24.22%56855.32%
ATVI201002C000790002020-09-25 3:11PM EDT79.002.892.432.80+0.90+45.23%1917036.67%
ATVI201002C000795002020-09-25 11:51AM EDT79.501.982.292.51+0.18+10.00%240737.60%
ATVI201002C000805002020-09-25 3:46PM EDT80.501.821.652.84+0.44+31.88%8325258.15%
ATVI201002C000810002020-09-25 3:59PM EDT81.001.471.391.50+0.28+23.53%17124033.74%
ATVI201002C000815002020-09-25 3:45PM EDT81.501.271.151.48+0.30+30.93%4415438.48%
ATVI201002C000820002020-09-25 3:56PM EDT82.000.980.931.20+0.23+30.67%26865236.87%
ATVI201002C000825002020-09-25 3:59PM EDT82.500.770.771.00+0.12+18.46%5621236.52%
ATVI201002C000830002020-09-25 3:57PM EDT83.000.650.610.74+0.12+22.64%87942834.08%
ATVI201002C000835002020-09-25 3:58PM EDT83.500.510.470.920.00-52939742.33%
ATVI201002C000840002020-09-25 3:57PM EDT84.000.410.380.47+0.02+5.13%11948333.55%
ATVI201002C000845002020-09-25 3:50PM EDT84.500.280.270.39-0.22-44.00%1436034.03%
ATVI201002C000850002020-09-25 3:59PM EDT85.000.250.230.42-0.01-3.85%27975937.94%
ATVI201002C000855002020-09-25 3:54PM EDT85.500.190.170.83-0.09-32.14%331953.42%
ATVI201002C000860002020-09-25 3:57PM EDT86.000.150.150.22-0.06-28.57%4713735.55%
ATVI201002C000865002020-09-25 3:49PM EDT86.500.150.060.57-0.01-6.25%219651.42%
ATVI201002C000870002020-09-25 3:48PM EDT87.000.130.000.72-0.06-31.58%311859.08%
ATVI201002C000875002020-09-25 1:48PM EDT87.500.090.070.10-0.03-25.00%13223935.35%
ATVI201002C000880002020-09-25 12:52PM EDT88.000.090.060.12-0.17-65.38%1318438.87%
ATVI201002C000890002020-09-25 2:50PM EDT89.000.070.000.12-0.02-22.22%26942.87%
ATVI201002C000900002020-09-25 3:32PM EDT90.000.060.040.07+0.02+50.00%8456342.19%
ATVI201002C000950002020-09-25 11:59AM EDT95.000.020.000.04-0.03-60.00%13,97154.30%
ATVI201002C001000002020-09-22 2:01PM EDT100.000.020.001.080.00-239111.13%
ATVI201002C001050002020-09-25 1:50PM EDT105.000.020.002.14-0.08-80.00%5129154.44%
ATVI201002C001100002020-08-26 10:42AM EDT110.000.230.000.060.00--1991.41%
Putsfür2. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI201002P000650002020-09-24 1:21PM EDT65.000.040.030.050.00-71,24873.44%
ATVI201002P000700002020-09-25 2:22PM EDT70.000.120.000.19+0.02+20.00%1,14517859.38%
ATVI201002P000720002020-09-25 11:54AM EDT72.000.140.002.24-0.03-17.65%23198.49%
ATVI201002P000730002020-09-25 12:21PM EDT73.000.230.002.23-0.04-14.81%36190.97%
ATVI201002P000740002020-09-25 2:53PM EDT74.000.220.090.22-0.02-8.33%330148.73%
ATVI201002P000750002020-09-25 3:56PM EDT75.000.180.180.26-0.26-59.09%3581,56145.22%
ATVI201002P000760002020-09-25 2:59PM EDT76.000.330.270.33-0.28-45.90%1132,13742.48%
ATVI201002P000765002020-09-25 2:51PM EDT76.500.390.340.81-0.37-48.68%1913455.62%
ATVI201002P000770002020-09-25 3:54PM EDT77.000.400.360.58-0.46-53.49%1150944.92%
ATVI201002P000775002020-09-25 3:57PM EDT77.500.460.000.56-0.54-54.00%731740.82%
ATVI201002P000780002020-09-25 2:06PM EDT78.000.720.540.64-0.46-38.98%3345939.60%
ATVI201002P000790002020-09-25 3:53PM EDT79.000.790.690.81-0.69-46.62%17260836.43%
ATVI201002P000795002020-09-25 3:58PM EDT79.500.900.870.98-0.85-48.57%2024236.38%
ATVI201002P000800002020-09-25 3:59PM EDT80.001.091.071.15-0.89-44.95%6331,70435.79%
ATVI201002P000805002020-09-25 3:50PM EDT80.501.270.101.37-0.83-39.52%2614435.84%
ATVI201002P000810002020-09-25 3:49PM EDT81.001.420.161.56-1.00-41.32%4013934.64%
ATVI201002P000820002020-09-25 3:12PM EDT82.001.901.932.24-0.41-17.75%11426337.35%
ATVI201002P000825002020-09-25 10:29AM EDT82.503.101.592.44-0.22-6.63%13434.62%
ATVI201002P000830002020-09-25 1:29PM EDT83.003.322.632.91-0.15-4.32%6247737.84%
ATVI201002P000840002020-09-25 3:01PM EDT84.003.343.353.55-1.51-31.13%129435.30%
ATVI201002P000845002020-09-24 12:32PM EDT84.504.453.405.200.00-210168.51%
ATVI201002P000860002020-08-24 12:06AM EDT86.005.550.000.000.00--00.00%
ATVI201002P000870002020-09-02 9:44AM EDT87.006.104.457.700.00-4086.04%
ATVI201002P000875002020-09-03 9:37AM EDT87.506.355.007.600.00-4472.85%
ATVI201002P000880002020-08-17 12:02AM EDT88.008.300.000.000.00--00.00%
ATVI201002P000890002020-09-21 12:08AM EDT89.0010.356.109.700.00--198.68%
ATVI201002P000900002020-09-21 12:08AM EDT90.0010.197.0510.950.00--2111.43%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen