Deutsche Märkte schließen in 6 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
82,93-0,69 (-0,83%)
Ab 11:24AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210806C000700002021-07-30 2:17PM EDT70.0013.7313.0513.600.00-34107.62%
ATVI210806C000750002021-07-30 2:17PM EDT75.008.918.058.600.00-32472.95%
ATVI210806C000790002021-07-30 1:45PM EDT79.004.804.704.85-0.90-15.79%402060.69%
ATVI210806C000800002021-07-30 2:25PM EDT80.004.554.004.200.00-24561.82%
ATVI210806C000810002021-07-30 12:55PM EDT81.003.453.253.50-0.55-13.75%1659.62%
ATVI210806C000820002021-07-30 11:45AM EDT82.002.802.652.74-0.45-13.85%31357.13%
ATVI210806C000830002021-08-02 10:41AM EDT83.002.152.152.19-0.37-14.68%2419856.93%
ATVI210806C000840002021-08-02 11:04AM EDT84.001.671.641.74-0.40-19.32%17943856.06%
ATVI210806C000850002021-08-02 11:05AM EDT85.001.271.241.35-0.30-19.11%44484755.47%
ATVI210806C000855002021-08-02 11:00AM EDT85.501.101.121.17-0.26-19.12%2738855.81%
ATVI210806C000860002021-08-02 11:07AM EDT86.000.970.961.01-0.22-18.49%23648455.42%
ATVI210806C000865002021-08-02 9:52AM EDT86.500.800.840.87-0.24-23.08%9822655.47%
ATVI210806C000870002021-08-02 11:03AM EDT87.000.700.690.75-0.23-24.73%10851754.88%
ATVI210806C000875002021-08-02 10:15AM EDT87.500.610.610.63-0.17-21.79%1417454.98%
ATVI210806C000880002021-08-02 11:03AM EDT88.000.500.500.55-0.19-27.54%5236954.79%
ATVI210806C000885002021-08-02 9:57AM EDT88.500.470.420.47-0.12-20.34%378754.79%
ATVI210806C000890002021-08-02 11:07AM EDT89.000.380.360.40-0.15-28.30%5236354.98%
ATVI210806C000895002021-08-02 11:02AM EDT89.500.330.330.35-0.12-26.67%4317055.96%
ATVI210806C000900002021-08-02 10:59AM EDT90.000.270.290.30-0.13-32.50%41498656.45%
ATVI210806C000905002021-08-02 11:08AM EDT90.500.250.230.25-0.09-26.47%6017155.96%
ATVI210806C000910002021-08-02 9:33AM EDT91.000.220.200.23-0.07-24.14%529356.93%
ATVI210806C000915002021-08-02 10:17AM EDT91.500.190.190.20-0.08-29.63%5534058.01%
ATVI210806C000920002021-08-02 10:37AM EDT92.000.170.150.16-0.09-34.62%1447357.42%
ATVI210806C000925002021-08-02 10:19AM EDT92.500.160.140.15-0.03-15.79%736558.79%
ATVI210806C000930002021-08-02 10:24AM EDT93.000.120.130.14-0.07-36.84%120160.16%
ATVI210806C000935002021-08-02 9:35AM EDT93.500.120.110.13-0.07-36.84%121,90360.94%
ATVI210806C000940002021-08-02 11:03AM EDT94.000.110.100.11-0.05-31.25%2933961.52%
ATVI210806C000945002021-08-02 9:54AM EDT94.500.100.090.13-0.03-23.08%324864.06%
ATVI210806C000950002021-08-02 10:22AM EDT95.000.090.070.09-0.03-25.00%4873162.50%
ATVI210806C000955002021-08-02 11:02AM EDT95.500.080.030.13-0.05-38.46%7323064.45%
ATVI210806C000960002021-07-30 3:59PM EDT96.000.110.070.090.00-4549766.41%
ATVI210806C000965002021-08-02 10:52AM EDT96.500.080.030.13-0.04-33.33%220068.36%
ATVI210806C000970002021-08-02 10:07AM EDT97.000.070.030.11-0.03-30.00%653168.75%
ATVI210806C000980002021-07-30 11:55AM EDT98.000.100.030.260.00-264082.23%
ATVI210806C000985002021-07-28 11:14AM EDT98.500.180.050.060.00-86271.48%
ATVI210806C000990002021-08-02 10:26AM EDT99.000.050.050.06-0.02-28.57%247673.05%
ATVI210806C001000002021-08-02 10:17AM EDT100.000.050.030.06-0.02-28.57%50242174.61%
ATVI210806C001010002021-08-02 9:39AM EDT101.000.050.040.12-0.06-54.55%11,20684.77%
ATVI210806C001020002021-07-30 11:48AM EDT102.000.070.040.050.00-6581.25%
ATVI210806C001030002021-07-27 9:57AM EDT103.000.040.040.09-0.12-75.00%57989.06%
ATVI210806C001050002021-08-02 9:34AM EDT105.000.050.010.070.00-142589.06%
ATVI210806C001100002021-08-02 10:58AM EDT110.000.020.020.15-0.02-50.00%117617115.23%
ATVI210806C001150002021-07-19 3:29PM EDT115.000.120.000.030.00-255104.69%
Putsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210806P000450002021-07-29 1:52PM EDT45.000.010.000.010.00--2175.00%
ATVI210806P000500002021-07-30 10:47AM EDT50.000.010.000.020.00-613156.25%
ATVI210806P000550002021-08-02 10:06AM EDT55.000.020.000.07+0.01+100.00%20552148.44%
ATVI210806P000600002021-08-02 9:57AM EDT60.000.030.010.10+0.01+50.00%265127.34%
ATVI210806P000650002021-08-02 10:06AM EDT65.000.060.030.08+0.03+100.00%1288699.22%
ATVI210806P000700002021-08-02 11:08AM EDT70.000.100.080.100.00-15470778.52%
ATVI210806P000750002021-08-02 11:06AM EDT75.000.250.230.250.00-56287763.67%
ATVI210806P000790002021-08-02 11:02AM EDT79.000.710.700.73+0.06+9.23%11820556.25%
ATVI210806P000800002021-08-02 10:59AM EDT80.000.920.900.95+0.04+4.55%2491,39354.39%
ATVI210806P000810002021-08-02 10:53AM EDT81.001.211.181.27+0.01+0.83%13058153.52%
ATVI210806P000815002021-08-02 10:52AM EDT81.501.401.331.43+0.08+6.06%121,05752.49%
ATVI210806P000820002021-08-02 10:57AM EDT82.001.591.581.65+0.09+6.00%5613253.17%
ATVI210806P000830002021-08-02 11:01AM EDT83.002.051.992.11+0.14+7.33%10249052.00%
ATVI210806P000840002021-08-02 10:54AM EDT84.002.522.552.64+0.07+2.86%511,24451.71%
ATVI210806P000850002021-08-02 11:08AM EDT85.003.163.153.25+0.17+5.69%2984950.93%
ATVI210806P000855002021-08-02 10:35AM EDT85.503.453.503.60+0.07+2.07%2027551.07%
ATVI210806P000860002021-08-02 10:41AM EDT86.003.803.803.95+0.15+4.11%527650.00%
ATVI210806P000865002021-07-30 3:43PM EDT86.504.204.104.30+0.20+5.00%110651.47%
ATVI210806P000870002021-07-30 3:23PM EDT87.004.154.454.75-0.23-5.25%11,26753.52%
ATVI210806P000875002021-07-30 9:35AM EDT87.505.004.855.150.00-15353.52%
ATVI210806P000880002021-08-02 9:38AM EDT88.005.055.005.95-0.05-0.98%336550.00%
ATVI210806P000885002021-07-30 11:58AM EDT88.505.355.806.000.00-211754.10%
ATVI210806P000890002021-07-30 2:36PM EDT89.005.876.056.350.00-11313250.10%
ATVI210806P000895002021-07-30 3:51PM EDT89.506.466.656.900.00-28755.47%
ATVI210806P000900002021-07-30 3:54PM EDT90.007.167.007.30+0.31+4.53%159052.73%
ATVI210806P000905002021-07-30 11:45AM EDT90.507.157.457.800.00-116355.37%
ATVI210806P000910002021-07-30 3:00PM EDT91.007.758.058.250.00-2110954.49%
ATVI210806P000915002021-07-30 10:52AM EDT91.508.028.358.700.00-16752.93%
ATVI210806P000920002021-07-29 12:18PM EDT92.008.108.909.250.00-222859.38%
ATVI210806P000925002021-07-30 12:40PM EDT92.508.789.309.700.00-141257.62%
ATVI210806P000930002021-07-30 3:16PM EDT93.009.579.7510.150.00-248354.49%
ATVI210806P000935002021-07-30 10:20AM EDT93.5010.4010.3010.65+1.01+10.76%111556.45%
ATVI210806P000940002021-08-02 10:06AM EDT94.0011.0210.8011.15+0.53+5.05%55758.59%
ATVI210806P000945002021-07-30 3:47PM EDT94.5011.1211.3011.750.00-516170.80%
ATVI210806P000950002021-08-02 10:06AM EDT95.0012.0111.6512.40+0.65+5.72%412383.79%
ATVI210806P000955002021-08-02 10:35AM EDT95.5012.4512.4012.65+0.77+6.59%24264.45%
ATVI210806P000960002021-07-28 2:06PM EDT96.0011.2212.9513.300.00-17162.50%
ATVI210806P000965002021-07-26 11:07AM EDT96.506.6213.3513.750.00--2079.49%
ATVI210806P000970002021-07-19 10:06AM EDT97.006.4513.7014.200.00-76076.56%
ATVI210806P000980002021-07-23 12:23PM EDT98.007.4414.6515.150.00-1174.02%
ATVI210806P000990002021-07-20 9:45AM EDT99.009.5015.6516.300.00-1194.34%
ATVI210806P001000002021-07-23 12:01PM EDT100.009.3016.7517.250.00-1193.75%
ATVI210806P001010002021-07-26 3:53PM EDT101.0011.2017.6018.200.00--191.99%
ATVI210806P001050002021-07-30 10:54AM EDT105.0021.3521.7522.100.00-2385.94%
ATVI210806P001150002021-07-28 11:15AM EDT115.0028.4531.7032.050.00-5150.00%