Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,71-3,04 (-3,14%)
Börsenschluss: 4:00PM EST

93,71 0,00 (0,00 %)
Nachbörse: 4:44PM EST

In the money
Anzeigen:ListeStellage
Callsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210305C000550002021-02-19 3:38PM EST55.0046.2837.2040.400.00-11269.53%
ATVI210305C000600002021-02-05 11:35AM EST60.0040.3031.9535.350.00-11416.99%
ATVI210305C000850002021-03-02 11:38AM EST85.0011.877.959.100.00-912588.57%
ATVI210305C000860002021-02-25 9:30AM EST86.009.706.608.600.00--11106.64%
ATVI210305C000870002021-02-22 10:25AM EST87.006.156.807.60-4.57-42.63%12378.42%
ATVI210305C000880002021-02-26 2:56PM EST88.005.405.756.80-3.00-35.71%3473.73%
ATVI210305C000890002021-02-05 9:45AM EST89.0014.353.755.900.00-23689.94%
ATVI210305C000895002021-02-25 2:20PM EST89.506.653.305.550.00--290.14%
ATVI210305C000900002021-02-16 11:00AM EST90.0014.003.105.100.00-71886.47%
ATVI210305C000905002021-02-05 9:31AM EST90.5010.653.004.150.00-5065.43%
ATVI210305C000910002021-03-01 10:41AM EST91.006.943.003.250.00-41345.70%
ATVI210305C000915002021-02-25 2:51PM EST91.504.701.712.960.00-21048.39%
ATVI210305C000920002021-03-03 3:43PM EST92.002.172.182.36-2.70-55.44%49359939.75%
ATVI210305C000925002021-02-25 2:20PM EST92.504.101.802.080.00-11741.36%
ATVI210305C000930002021-03-03 3:27PM EST93.001.351.471.62-3.40-71.58%79136.52%
ATVI210305C000935002021-03-03 2:32PM EST93.500.901.171.31-3.10-77.50%83935.50%
ATVI210305C000940002021-03-03 2:53PM EST94.001.090.901.02-3.16-74.35%1,8095034.13%
ATVI210305C000945002021-03-03 3:21PM EST94.500.670.690.91-2.54-79.13%2354137.21%
ATVI210305C000950002021-03-03 3:44PM EST95.000.600.520.82-3.15-84.00%71810440.14%
ATVI210305C000955002021-03-03 12:23PM EST95.500.380.380.47-1.91-83.41%20830033.59%
ATVI210305C000960002021-03-03 3:18PM EST96.000.290.300.38-1.21-80.67%11712634.72%
ATVI210305C000965002021-03-03 12:07PM EST96.500.250.190.28-1.49-85.63%9668534.57%
ATVI210305C000970002021-03-03 3:43PM EST97.000.190.160.25-0.76-80.00%5291,69936.91%
ATVI210305C000975002021-03-03 3:43PM EST97.500.140.130.20-0.56-80.00%792,52037.79%
ATVI210305C000980002021-03-03 3:42PM EST98.000.130.110.20-0.44-77.19%16428341.11%
ATVI210305C000985002021-03-03 3:25PM EST98.500.080.090.12-0.49-85.96%231,47238.87%
ATVI210305C000990002021-03-03 3:40PM EST99.000.090.070.10-0.30-76.92%382,45340.04%
ATVI210305C000995002021-03-03 11:47AM EST99.500.080.000.09-0.30-78.95%618241.99%
ATVI210305C001000002021-03-03 2:21PM EST100.000.050.060.08-0.08-61.54%421,31543.56%
ATVI210305C001010002021-03-03 12:19PM EST101.000.030.030.06-0.12-80.00%3431546.09%
ATVI210305C001020002021-03-03 11:56AM EST102.000.040.010.06-0.05-55.56%1417151.17%
ATVI210305C001030002021-03-03 11:24AM EST103.000.080.000.05+0.03+60.00%949554.30%
ATVI210305C001040002021-03-03 3:24PM EST104.000.020.030.05-0.02-50.00%1617056.64%
ATVI210305C001050002021-03-03 3:23PM EST105.000.020.020.03-0.02-50.00%240157.03%
ATVI210305C001060002021-03-01 3:55PM EST106.000.040.000.040.00-16719459.38%
ATVI210305C001070002021-03-03 3:22PM EST107.000.020.000.55+0.01+100.00%93898.83%
ATVI210305C001080002021-03-01 11:38AM EST108.000.010.000.030.00-13664.84%
ATVI210305C001090002021-03-02 3:35PM EST109.000.030.000.270.00-12594.53%
ATVI210305C001100002021-03-02 12:40PM EST110.000.010.000.040.00-116274.22%
ATVI210305C001110002021-02-23 10:09AM EST111.000.050.000.380.00-245110.35%
ATVI210305C001120002021-02-19 1:22PM EST112.000.150.000.250.00-55106.45%
ATVI210305C001130002021-02-19 9:30AM EST113.000.270.001.920.00-14175.39%
ATVI210305C001150002021-02-23 1:34PM EST115.000.070.000.010.00-312378.13%
ATVI210305C001200002021-02-26 12:27PM EST120.000.050.000.030.00-297104.69%
ATVI210305C001250002021-02-24 2:20PM EST125.000.010.000.070.00-1337132.03%
ATVI210305C001300002021-02-19 2:35PM EST130.000.200.000.400.00-11188.67%
ATVI210305C001350002021-03-02 9:30AM EST135.000.010.000.010.00-55131.25%
Putsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210305P000500002021-02-17 1:17PM EST50.000.010.000.010.00--320231.25%
ATVI210305P000550002021-02-22 3:48PM EST55.000.010.000.510.00-150409317.19%
ATVI210305P000600002021-02-26 3:33PM EST60.000.010.000.010.00-682168.75%
ATVI210305P000650002021-02-26 3:38PM EST65.000.010.000.130.00-322322184.38%
ATVI210305P000700002021-02-26 3:33PM EST70.000.030.000.030.00-67125.00%
ATVI210305P000750002021-03-03 2:46PM EST75.000.050.000.05+0.01+25.00%1039104.69%
ATVI210305P000800002021-02-26 12:00PM EST80.000.060.000.150.00-49191.02%
ATVI210305P000830002021-03-03 2:44PM EST83.000.080.000.31+0.04+100.00%392683.59%
ATVI210305P000840002021-02-25 3:08PM EST84.000.110.000.390.00-101581.05%
ATVI210305P000850002021-03-03 3:26PM EST85.000.120.000.21+0.06+100.00%346264.84%
ATVI210305P000860002021-03-03 12:43PM EST86.000.090.100.17-0.05-35.71%404261.72%
ATVI210305P000865002021-03-02 11:36AM EST86.500.060.000.180.00-5853.52%
ATVI210305P000870002021-03-02 2:38PM EST87.000.100.000.23+0.04+66.67%1004553.13%
ATVI210305P000880002021-03-03 1:18PM EST88.000.120.070.25+0.05+71.43%46350.39%
ATVI210305P000890002021-03-01 3:42PM EST89.000.040.080.240.00-375748.63%
ATVI210305P000895002021-03-03 10:14AM EST89.500.190.130.26-0.15-44.12%432945.90%
ATVI210305P000900002021-03-03 2:30PM EST90.000.300.150.34+0.22+275.00%8715046.09%
ATVI210305P000905002021-03-02 1:11PM EST90.500.210.110.37+0.14+200.00%25043.26%
ATVI210305P000910002021-03-03 10:58AM EST91.000.400.210.48+0.29+263.64%30843.41%
ATVI210305P000915002021-03-01 12:07PM EST91.500.060.400.480.00-1138.67%
ATVI210305P000920002021-03-03 2:30PM EST92.000.640.490.58+0.49+326.67%14912737.31%
ATVI210305P000925002021-03-03 3:34PM EST92.500.740.610.71+0.64+640.00%1292,38436.23%
ATVI210305P000930002021-03-03 3:29PM EST93.000.950.750.88+0.79+493.75%649135.60%
ATVI210305P000935002021-03-03 3:40PM EST93.500.960.921.07+0.85+772.73%321034.62%
ATVI210305P000940002021-03-03 3:47PM EST94.001.161.161.40+0.97+510.53%6014536.82%
ATVI210305P000945002021-03-03 2:22PM EST94.501.491.431.76+1.14+325.71%5063739.01%
ATVI210305P000950002021-03-03 3:08PM EST95.002.021.761.92+1.56+339.13%6523934.08%
ATVI210305P000955002021-03-03 9:50AM EST95.501.031.932.30+0.63+157.50%1415335.06%
ATVI210305P000960002021-03-03 3:16PM EST96.002.852.293.20+2.10+280.00%10311853.42%
ATVI210305P000965002021-03-01 1:59PM EST96.500.831.674.250.00-10513976.27%
ATVI210305P000970002021-03-03 3:34PM EST97.003.803.154.60+2.96+352.38%1203,68151.12%
ATVI210305P000975002021-03-03 10:23AM EST97.503.403.304.90+2.36+226.92%33974.41%
ATVI210305P000980002021-03-03 1:55PM EST98.004.404.155.20+3.00+214.29%5318150.68%
ATVI210305P000985002021-03-01 3:38PM EST98.501.174.505.250.00-3410757.81%
ATVI210305P000990002021-03-03 10:31AM EST99.003.953.406.40+2.27+135.12%318387.70%
ATVI210305P000995002021-03-01 3:07PM EST99.501.594.406.350.00-138169.73%
ATVI210305P001000002021-03-03 2:08PM EST100.006.375.006.90+3.46+118.90%511975.59%
ATVI210305P001010002021-03-03 9:33AM EST101.007.296.007.75+3.27+81.34%173875.39%
ATVI210305P001020002021-02-26 3:54PM EST102.004.956.708.850.00-44387.21%
ATVI210305P001030002021-02-26 2:53PM EST103.006.797.609.650.00-58382.42%
ATVI210305P001040002021-02-25 9:48AM EST104.008.208.7011.950.00-11455.47%
ATVI210305P001050002021-03-03 2:30PM EST105.0012.009.5511.80+4.00+50.00%268103.61%
ATVI210305P001060002021-02-16 2:01PM EST106.004.4011.0513.250.00--1133.11%
ATVI210305P001070002021-02-17 12:08PM EST107.005.6011.6514.850.00--1165.82%
ATVI210305P001100002021-02-16 10:56AM EST110.007.3714.4018.100.00-11196.39%
ATVI210305P001150002021-02-18 10:24AM EST115.0014.0019.4522.800.00-150214.26%