Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,19+1,24 (+1,68%)
Börsenschluss: 04:00PM EST
75,19 0,00 (0,00%)
Nachbörse: 04:01PM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI221202C000650002022-11-25 9:45AM EST65.008.859.9511.150.00-1010151.76%
ATVI221202C000700002022-12-01 9:38AM EST70.004.604.856.20+1.10+31.43%152188.87%
ATVI221202C000710002022-11-11 3:09PM EST71.003.053.955.050.00-5374.41%
ATVI221202C000720002022-12-01 1:12PM EST72.003.002.784.35+0.75+33.33%52666.41%
ATVI221202C000730002022-12-01 2:39PM EST73.002.462.083.15+1.38+127.78%191,54655.76%
ATVI221202C000740002022-12-01 2:39PM EST74.001.341.142.26+0.98+272.22%7502,10772.36%
ATVI221202C000750002022-12-01 3:28PM EST75.000.290.120.85+0.18+163.64%5241,83433.89%
ATVI221202C000760002022-12-01 3:49PM EST76.000.200.200.23+0.12+150.00%5652,32224.22%
ATVI221202C000770002022-12-01 3:16PM EST77.000.080.020.08+0.05+166.67%441,39126.37%
ATVI221202C000775002022-11-30 9:32AM EST77.500.010.010.700.00-15751.56%
ATVI221202C000780002022-12-01 9:58AM EST78.000.050.000.08+0.03+150.00%69536.13%
ATVI221202C000790002022-12-01 2:25PM EST79.000.020.000.05+0.01+100.00%2716041.02%
ATVI221202C000800002022-12-01 2:37PM EST80.000.030.010.03+0.01+50.00%2035144.53%
ATVI221202C000810002022-11-28 12:38PM EST81.000.100.000.050.00-141250.39%
ATVI221202C000820002022-11-28 12:02PM EST82.000.020.001.760.00-1333137.79%
ATVI221202C000830002022-11-28 2:12PM EST83.000.010.000.880.00-861117.58%
ATVI221202C000850002022-11-28 1:00PM EST85.000.050.000.050.00-82976.56%
ATVI221202C000860002022-11-22 11:28AM EST86.000.750.001.760.00--1180.18%
ATVI221202C000900002022-11-28 12:23PM EST90.000.030.000.000.00-158650.00%
ATVI221202C000950002022-11-28 11:56AM EST95.000.020.000.050.00-6214132.81%
ATVI221202C001000002022-11-28 11:56AM EST100.000.030.000.050.00-16157.81%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI221202P000400002022-11-25 11:13AM EST40.000.010.000.010.00-11287.50%
ATVI221202P000450002022-10-17 11:44AM EST45.000.600.000.750.00--1421.48%
ATVI221202P000500002022-11-18 10:36AM EST50.000.010.001.760.00-1111425.39%
ATVI221202P000550002022-11-22 1:12PM EST55.000.010.001.760.00-11345.90%
ATVI221202P000600002022-11-25 11:14AM EST60.000.010.001.760.00-1313271.29%
ATVI221202P000620002022-11-15 3:24PM EST62.000.060.000.250.00-1022149.61%
ATVI221202P000640002022-11-28 12:52PM EST64.000.010.000.020.00-81287.50%
ATVI221202P000650002022-11-28 9:35AM EST65.000.100.000.900.00-320161.33%
ATVI221202P000660002022-11-29 12:57PM EST66.000.010.000.020.00-517173.44%
ATVI221202P000670002022-11-29 9:58AM EST67.000.010.001.760.00-136170.80%
ATVI221202P000680002022-11-30 12:43PM EST68.000.010.000.870.00-6109122.27%
ATVI221202P000690002022-11-29 3:48PM EST69.000.010.000.030.00-41253.13%
ATVI221202P000700002022-12-01 2:22PM EST70.000.010.000.01-0.03-75.00%866242.97%
ATVI221202P000710002022-11-30 3:43PM EST71.000.030.000.010.00-1837735.94%
ATVI221202P000720002022-12-01 11:47AM EST72.000.020.010.03-0.03-60.00%143,21833.59%
ATVI221202P000730002022-12-01 12:23PM EST73.000.030.010.10-0.14-82.35%71,77533.01%
ATVI221202P000740002022-12-01 3:42PM EST74.000.060.050.09-0.37-86.05%5481,18120.90%
ATVI221202P000750002022-12-01 2:22PM EST75.000.510.130.30-0.59-53.64%5131817.48%
ATVI221202P000760002022-12-01 1:59PM EST76.001.410.131.87-0.86-37.89%10511963.97%
ATVI221202P000770002022-12-01 1:05PM EST77.002.151.172.830.00-1379.30%
ATVI221202P000780002022-11-11 11:08AM EST78.002.731.993.650.00-1185.25%
ATVI221202P000790002022-12-01 1:07PM EST79.004.052.884.75-1.10-21.36%11104.30%
ATVI221202P000800002022-11-23 1:31PM EST80.004.113.705.450.00--199.71%