Deutsche Märkte öffnen in 7 Stunden 18 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,19+1,92 (+2,42%)
Börsenschluss: 4:00PM EDT
81,00 -0,19 (-0,23%)
Nachbörse: 07:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211029C000400002021-09-28 9:34AM EDT40.0036.1539.2043.150.00--336514.26%
ATVI211029C000550002021-10-22 9:32AM EDT55.0024.3525.3526.950.00-11244.63%
ATVI211029C000600002021-10-04 10:25AM EDT60.0017.9319.6522.250.00--3220.22%
ATVI211029C000650002021-10-20 3:42PM EDT65.0013.1414.7017.750.00-1285.94%
ATVI211029C000670002021-09-28 9:39AM EDT67.0010.0012.6515.250.00--5158.40%
ATVI211029C000680002021-09-23 10:31AM EDT68.008.1611.2011.400.00--60.00%
ATVI211029C000690002021-10-18 1:34PM EDT69.007.6510.4513.500.00--1152.44%
ATVI211029C000700002021-10-25 10:23AM EDT70.0011.329.3512.40+3.16+38.73%318139.26%
ATVI211029C000710002021-10-18 2:24AM EDT71.006.018.5011.750.00-53144.53%
ATVI211029C000720002021-10-20 11:41AM EDT72.006.138.509.300.00--161.72%
ATVI211029C000730002021-10-25 3:39PM EDT73.008.208.158.30+1.29+18.67%33255.86%
ATVI211029C000740002021-10-22 3:50PM EDT74.005.307.157.900.00-1711366.02%
ATVI211029C000750002021-10-25 3:26PM EDT75.006.196.156.35+1.79+40.68%25236348.24%
ATVI211029C000760002021-10-25 3:26PM EDT76.005.075.205.25+1.53+43.22%25050733.59%
ATVI211029C000770002021-10-25 3:56PM EDT77.004.214.204.40+1.49+54.78%1973138.48%
ATVI211029C000775002021-10-25 1:43PM EDT77.503.903.454.70+1.75+81.40%1647265.33%
ATVI211029C000780002021-10-25 3:52PM EDT78.003.303.303.70+1.54+87.50%5586643.95%
ATVI211029C000790002021-10-25 3:39PM EDT79.002.512.452.72+1.22+94.57%3921,94036.13%
ATVI211029C000800002021-10-25 3:53PM EDT80.001.711.651.76+0.85+98.84%2,4561,44928.17%
ATVI211029C000810002021-10-25 3:59PM EDT81.001.151.101.20+0.62+116.98%4,7651,37329.10%
ATVI211029C000820002021-10-25 3:59PM EDT82.000.710.680.69+0.38+115.15%5,10042727.44%
ATVI211029C000830002021-10-25 3:59PM EDT83.000.400.400.41+0.20+100.00%3,86556228.22%
ATVI211029C000840002021-10-25 3:51PM EDT84.000.230.230.25+0.09+64.29%19153329.74%
ATVI211029C000850002021-10-25 3:59PM EDT85.000.170.150.17+0.06+54.55%5481,00832.23%
ATVI211029C000900002021-10-25 3:37PM EDT90.000.040.000.050.00-10232546.09%
ATVI211029C000950002021-10-22 9:30AM EDT95.000.020.000.03-0.01-33.33%10411755.47%
ATVI211029C001000002021-10-25 10:17AM EDT100.000.020.010.020.00-166371.09%
ATVI211029C001050002021-10-15 11:03AM EDT105.000.030.000.070.00-494994.53%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211029P000400002021-09-30 2:25PM EDT40.000.060.000.890.00--1358.59%
ATVI211029P000550002021-10-12 9:47AM EDT55.000.070.000.030.00-312128.13%
ATVI211029P000600002021-10-22 10:41AM EDT60.000.010.000.010.00-12190.63%
ATVI211029P000650002021-10-25 1:17PM EDT65.000.010.000.02-0.01-50.00%9112473.44%
ATVI211029P000660002021-10-25 1:17PM EDT66.000.010.000.03-0.02-66.67%31172.66%
ATVI211029P000670002021-10-21 9:34AM EDT67.000.060.000.030.00-12367.97%
ATVI211029P000680002021-10-22 1:11PM EDT68.000.020.000.03-0.02-50.00%219563.28%
ATVI211029P000690002021-10-22 9:30AM EDT69.000.020.000.03-0.04-66.67%918358.59%
ATVI211029P000700002021-10-25 11:15AM EDT70.000.010.000.03-0.03-75.00%50061453.91%
ATVI211029P000710002021-10-25 11:04AM EDT71.000.020.010.29-0.04-66.67%15371.88%
ATVI211029P000720002021-10-25 2:11PM EDT72.000.030.000.03-0.04-57.14%1024949.22%
ATVI211029P000725002021-10-20 10:43AM EDT72.500.180.000.030.00-25046.88%
ATVI211029P000730002021-10-25 3:10PM EDT73.000.030.020.03-0.06-66.67%631,69644.53%
ATVI211029P000740002021-10-25 11:56AM EDT74.000.020.030.04-0.09-81.82%2353441.41%
ATVI211029P000750002021-10-25 3:35PM EDT75.000.050.040.05-0.11-68.75%1251,00437.89%
ATVI211029P000760002021-10-25 2:55PM EDT76.000.070.050.07-0.20-74.07%13572334.77%
ATVI211029P000770002021-10-25 3:44PM EDT77.000.100.090.10-0.30-75.00%8275731.64%
ATVI211029P000775002021-10-25 3:36PM EDT77.500.120.110.13-0.37-75.51%8134130.66%
ATVI211029P000780002021-10-25 2:57PM EDT78.000.160.150.17-0.47-74.60%24341329.69%
ATVI211029P000790002021-10-25 3:56PM EDT79.000.280.260.29-0.74-72.55%1,00661227.74%
ATVI211029P000800002021-10-25 3:51PM EDT80.000.550.490.53-1.05-65.62%1,04878427.00%
ATVI211029P000810002021-10-25 3:53PM EDT81.000.960.880.94-1.17-54.93%21910027.25%
ATVI211029P000820002021-10-25 1:56PM EDT82.001.691.431.50-1.51-47.19%2408527.44%
ATVI211029P000830002021-10-25 2:06PM EDT83.002.452.112.25-1.42-36.69%3728029.20%
ATVI211029P000840002021-10-22 12:58PM EDT84.004.272.813.100.00-342831.35%
ATVI211029P000850002021-10-25 2:26PM EDT85.004.253.854.05-1.13-21.00%54335.74%
ATVI211029P000900002021-10-25 12:32PM EDT90.008.638.758.90-4.15-32.47%1651.17%
ATVI211029P000950002021-10-22 1:53PM EDT95.0015.2213.0014.350.00-56106.45%
ATVI211029P001000002021-09-30 3:46PM EDT100.0022.3317.4020.300.00-1080.47%