Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,59-0,41 (-0,51%)
Börsenschluss: 04:00PM EDT
80,49 -0,10 (-0,12%)
Nachbörse: 04:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220812C000700002022-08-01 10:53AM EDT70.0010.2610.0011.750.00--196.88%
ATVI220812C000710002022-08-01 10:53AM EDT71.009.289.1510.950.00--1101.66%
ATVI220812C000760002022-07-13 1:55PM EDT76.001.964.404.700.00--2539.16%
ATVI220812C000770002022-08-01 2:57PM EDT77.003.363.503.700.00--832.32%
ATVI220812C000780002022-08-03 12:58PM EDT78.002.452.532.79-0.30-10.91%223030.37%
ATVI220812C000790002022-08-02 12:57PM EDT79.001.181.711.940.00-64328.13%
ATVI220812C000800002022-08-03 3:15PM EDT80.000.930.911.10+0.47+102.17%31336122.95%
ATVI220812C000810002022-08-03 3:26PM EDT81.000.410.430.51+0.22+115.79%6926520.61%
ATVI220812C000820002022-08-03 1:40PM EDT82.000.150.150.20+0.06+66.67%234620.22%
ATVI220812C000825002022-08-03 3:17PM EDT82.500.110.090.13+0.05+83.33%2420.90%
ATVI220812C000830002022-08-01 3:55PM EDT83.000.060.070.10-0.35-85.37%404822.66%
ATVI220812C000840002022-08-01 3:58PM EDT84.000.300.040.050.00--2224.81%
ATVI220812C000850002022-08-02 2:10PM EDT85.000.040.030.04+0.02+100.00%724028.91%
ATVI220812C000860002022-08-03 11:56AM EDT86.000.030.020.03-0.01-25.00%221532.42%
ATVI220812C000870002022-08-01 3:58PM EDT87.000.250.020.040.00--239.06%
ATVI220812C000880002022-08-02 11:38AM EDT88.000.020.020.030.00-20141.80%
ATVI220812C000900002022-08-03 11:41AM EDT90.000.010.020.03-0.01-50.00%532650.39%
ATVI220812C000910002022-08-02 1:17PM EDT91.000.030.010.03+0.01+50.00%20751.56%
ATVI220812C000920002022-08-03 3:04PM EDT92.000.020.010.57-0.01-33.33%212189.65%
ATVI220812C000950002022-08-01 10:27AM EDT95.000.010.000.03-0.02-66.67%10564.84%
ATVI220812C001000002022-08-02 9:32AM EDT100.000.020.000.010.00-1171.88%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220812P000450002022-08-01 1:02PM EDT45.000.010.000.760.00--14328.52%
ATVI220812P000600002022-08-02 10:38AM EDT60.000.020.000.020.00-55106.25%
ATVI220812P000640002022-08-02 11:39AM EDT64.000.020.000.150.00-2020111.33%
ATVI220812P000650002022-08-02 10:49AM EDT65.000.030.000.730.00-5105142.97%
ATVI220812P000660002022-08-02 10:50AM EDT66.000.040.000.030.00-101078.13%
ATVI220812P000670002022-08-02 9:43AM EDT67.000.050.000.080.00-110283.59%
ATVI220812P000680002022-08-02 10:45AM EDT68.000.050.010.170.00-111188.67%
ATVI220812P000690002022-08-02 9:46AM EDT69.000.080.010.030.00-222064.84%
ATVI220812P000700002022-08-03 2:02PM EDT70.000.030.010.03-0.02-40.00%15031560.16%
ATVI220812P000720002022-08-01 3:53PM EDT72.000.190.010.030.00--652.34%
ATVI220812P000740002022-08-02 10:05AM EDT74.000.100.020.050.00-315344.92%
ATVI220812P000750002022-08-02 3:19PM EDT75.000.060.040.06-0.02-25.00%2515540.43%
ATVI220812P000760002022-08-01 2:00PM EDT76.000.330.050.070.00--5235.35%
ATVI220812P000770002022-08-02 10:34AM EDT77.000.200.060.110.00-116332.32%
ATVI220812P000775002022-08-02 10:10AM EDT77.500.210.090.130.00-4130.18%
ATVI220812P000780002022-08-03 2:54PM EDT78.000.160.060.16-0.08-33.33%1313028.32%
ATVI220812P000790002022-08-03 3:17PM EDT79.000.260.170.28-0.24-48.00%3717525.49%
ATVI220812P000800002022-08-02 1:01PM EDT80.000.470.400.75-0.31-39.74%524330.37%
ATVI220812P000810002022-08-02 9:36AM EDT81.001.260.821.060.00-2424.85%
ATVI220812P000830002022-08-01 3:08PM EDT83.003.502.302.850.00--838.28%
ATVI220812P000900002022-07-22 9:43AM EDT90.0010.809.0010.000.00--660.74%