Deutsche Märkte öffnen in 1 Stunde 47 Minute

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,30-1,05 (-1,12%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210521C000375002020-11-16 1:09AM EDT37.5039.4045.8546.550.00--40.00%
ATVI210521C000500002021-04-13 2:53PM EDT50.0047.5041.8545.650.00-251452.15%
ATVI210521C000550002021-04-13 2:53PM EDT55.0042.2536.9041.000.00-250408.79%
ATVI210521C000600002021-05-07 2:41PM EDT60.0034.890.000.000.00-100.00%
ATVI210521C000650002021-05-07 2:41PM EDT65.0028.490.000.000.00-100.00%
ATVI210521C000675002021-05-05 3:33PM EDT67.5022.850.000.000.00-100.00%
ATVI210521C000700002021-05-11 12:18PM EDT70.0022.970.000.000.00-100.00%
ATVI210521C000725002021-04-13 2:53PM EDT72.5025.1018.9523.050.00-250208.20%
ATVI210521C000750002021-05-05 10:02AM EDT75.0017.710.000.000.00-100.00%
ATVI210521C000775002021-05-05 3:21PM EDT77.5013.300.000.000.00-500.00%
ATVI210521C000800002021-05-17 12:00PM EDT80.0012.000.000.000.00-700.00%
ATVI210521C000825002021-05-14 10:54AM EDT82.5011.000.000.000.00-100.00%
ATVI210521C000850002021-05-13 1:36PM EDT85.008.000.000.000.00-100.00%
ATVI210521C000860002021-05-07 11:15AM EDT86.008.250.000.000.00-500.00%
ATVI210521C000870002021-05-17 3:12PM EDT87.005.730.000.000.00-1100.00%
ATVI210521C000875002021-05-17 3:20PM EDT87.505.260.000.000.00-500.00%
ATVI210521C000880002021-05-17 11:51AM EDT88.004.350.000.000.00-200.00%
ATVI210521C000890002021-05-17 1:57PM EDT89.003.200.000.000.00-200.00%
ATVI210521C000900002021-05-17 1:30PM EDT90.002.330.000.000.00-81900.00%
ATVI210521C000910002021-05-17 12:23PM EDT91.002.080.000.000.00-1400.00%
ATVI210521C000915002021-05-17 1:41PM EDT91.501.240.000.000.00-7900.00%
ATVI210521C000920002021-05-17 3:55PM EDT92.001.270.000.000.00-49200.00%
ATVI210521C000925002021-05-17 3:55PM EDT92.501.020.000.000.00-44900.78%
ATVI210521C000930002021-05-17 3:10PM EDT93.000.810.000.000.00-27101.56%
ATVI210521C000935002021-05-17 3:45PM EDT93.500.610.000.000.00-25203.13%
ATVI210521C000940002021-05-17 3:53PM EDT94.000.500.000.000.00-4,36906.25%
ATVI210521C000945002021-05-17 3:43PM EDT94.500.400.000.000.00-5506.25%
ATVI210521C000950002021-05-17 3:41PM EDT95.000.320.000.000.00-1,15706.25%
ATVI210521C000955002021-05-17 3:19PM EDT95.500.290.000.000.00-4006.25%
ATVI210521C000960002021-05-17 3:59PM EDT96.000.220.000.000.00-294012.50%
ATVI210521C000965002021-05-17 1:33PM EDT96.500.170.000.000.00-15012.50%
ATVI210521C000970002021-05-17 2:10PM EDT97.000.140.000.000.00-60012.50%
ATVI210521C000975002021-05-17 2:11PM EDT97.500.150.000.000.00-50012.50%
ATVI210521C000980002021-05-17 1:41PM EDT98.000.120.000.000.00-11012.50%
ATVI210521C000985002021-05-17 9:58AM EDT98.500.100.000.000.00-2,035012.50%
ATVI210521C000990002021-05-17 3:27PM EDT99.000.120.000.000.00-8012.50%
ATVI210521C000995002021-05-17 2:43PM EDT99.500.100.000.000.00-12012.50%
ATVI210521C001000002021-05-17 3:55PM EDT100.000.110.000.000.00-1,239025.00%
ATVI210521C001010002021-05-14 3:16PM EDT101.000.060.000.000.00-5025.00%
ATVI210521C001020002021-05-17 3:53PM EDT102.000.080.000.000.00-15025.00%
ATVI210521C001030002021-05-17 11:29AM EDT103.000.050.000.000.00-1025.00%
ATVI210521C001040002021-05-11 12:27PM EDT104.000.040.000.000.00-1025.00%
ATVI210521C001050002021-05-17 2:27PM EDT105.000.030.000.000.00-74025.00%
ATVI210521C001060002021-05-13 11:49AM EDT106.000.030.000.000.00-52025.00%
ATVI210521C001070002021-05-05 3:15PM EDT107.000.070.000.000.00-11025.00%
ATVI210521C001080002021-05-14 2:24PM EDT108.000.020.000.000.00-8025.00%
ATVI210521C001100002021-05-17 11:12AM EDT110.000.030.000.000.00-323050.00%
ATVI210521C001150002021-05-17 2:07PM EDT115.000.030.000.000.00-3050.00%
ATVI210521C001200002021-05-14 10:28AM EDT120.000.010.000.000.00-1050.00%
ATVI210521C001250002021-04-19 9:30AM EDT125.000.210.000.000.00-10050.00%
ATVI210521C001300002021-05-04 11:47AM EDT130.000.050.000.000.00-1050.00%
ATVI210521C001350002021-05-03 9:52AM EDT135.000.010.000.000.00-3050.00%
ATVI210521C001400002021-05-06 9:36AM EDT140.000.050.000.000.00-1050.00%
ATVI210521C001450002021-04-21 10:16AM EDT145.000.060.000.000.00-38050.00%
ATVI210521C001500002021-05-05 9:34AM EDT150.000.010.000.000.00-1050.00%
ATVI210521C001550002021-05-04 9:47AM EDT155.000.040.000.000.00-60050.00%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210521P000375002021-04-14 11:05AM EDT37.500.020.000.210.00-182813385.94%
ATVI210521P000400002021-04-14 12:49PM EDT40.000.020.000.210.00-2001,102360.16%
ATVI210521P000425002021-05-04 10:23AM EDT42.500.020.000.000.00-1050.00%
ATVI210521P000450002021-03-30 1:09PM EDT45.000.110.004.850.00-332333597.07%
ATVI210521P000475002021-01-20 12:28PM EDT47.500.160.000.780.00-16360.74%
ATVI210521P000500002021-05-07 1:13PM EDT50.000.090.000.000.00-2050.00%
ATVI210521P000550002021-04-27 2:13PM EDT55.000.080.000.000.00-2050.00%
ATVI210521P000600002021-05-05 3:22PM EDT60.000.020.000.000.00-1050.00%
ATVI210521P000650002021-04-30 2:02PM EDT65.000.060.000.000.00-8050.00%
ATVI210521P000675002021-04-23 12:59PM EDT67.500.110.000.000.00-1050.00%
ATVI210521P000700002021-05-17 10:24AM EDT70.000.030.000.000.00-60050.00%
ATVI210521P000725002021-05-12 2:59PM EDT72.500.010.000.000.00-1050.00%
ATVI210521P000750002021-05-17 10:07AM EDT75.000.030.000.000.00-22050.00%
ATVI210521P000775002021-05-17 3:21PM EDT77.500.040.000.000.00-4050.00%
ATVI210521P000800002021-05-17 12:51PM EDT80.000.070.000.000.00-9025.00%
ATVI210521P000825002021-05-17 1:13PM EDT82.500.110.000.000.00-34025.00%
ATVI210521P000840002021-05-17 2:49PM EDT84.000.140.000.000.00-32025.00%
ATVI210521P000850002021-05-17 2:27PM EDT85.000.150.000.000.00-22025.00%
ATVI210521P000860002021-05-17 1:34PM EDT86.000.200.000.000.00-10012.50%
ATVI210521P000870002021-05-17 3:08PM EDT87.000.190.000.000.00-4012.50%
ATVI210521P000875002021-05-17 3:09PM EDT87.500.210.000.000.00-60012.50%
ATVI210521P000880002021-05-17 3:30PM EDT88.000.240.000.000.00-2,231012.50%
ATVI210521P000890002021-05-17 3:25PM EDT89.000.330.000.000.00-133012.50%
ATVI210521P000900002021-05-17 3:22PM EDT90.000.450.000.000.00-38306.25%
ATVI210521P000910002021-05-17 3:55PM EDT91.000.650.000.000.00-37503.13%
ATVI210521P000915002021-05-17 2:58PM EDT91.500.810.000.000.00-10703.13%
ATVI210521P000920002021-05-17 2:50PM EDT92.001.000.000.000.00-20400.78%
ATVI210521P000925002021-05-17 3:47PM EDT92.501.270.000.000.00-14600.00%
ATVI210521P000930002021-05-17 3:54PM EDT93.001.580.000.000.00-22600.00%
ATVI210521P000935002021-05-17 3:55PM EDT93.501.860.000.000.00-2200.00%
ATVI210521P000940002021-05-17 3:55PM EDT94.002.230.000.000.00-1500.00%
ATVI210521P000945002021-05-17 1:52PM EDT94.503.100.000.000.00-500.00%
ATVI210521P000950002021-05-17 2:51PM EDT95.003.120.000.000.00-500.00%
ATVI210521P000955002021-05-13 9:47AM EDT95.502.960.000.000.00-100.00%
ATVI210521P000960002021-05-14 1:34PM EDT96.004.130.000.000.00-100.00%
ATVI210521P000965002021-05-14 3:15PM EDT96.503.300.000.000.00-100.00%
ATVI210521P000970002021-05-17 12:50PM EDT97.005.110.000.000.00-300.00%
ATVI210521P000975002021-05-17 1:28PM EDT97.505.900.000.000.00-700.00%
ATVI210521P000980002021-05-14 11:03AM EDT98.004.770.000.000.00-100.00%
ATVI210521P000985002021-05-10 10:40AM EDT98.504.100.000.000.00-500.00%
ATVI210521P000990002021-05-05 11:14AM EDT99.006.800.000.000.00-100.00%
ATVI210521P000995002021-04-27 9:33AM EDT99.506.650.000.000.00-700.00%
ATVI210521P001000002021-05-17 11:11AM EDT100.007.900.000.000.00-200.00%
ATVI210521P001010002021-05-05 9:44AM EDT101.007.050.000.000.00-200.00%
ATVI210521P001020002021-04-30 11:57AM EDT102.0011.100.000.000.00-100.00%
ATVI210521P001040002021-04-21 9:41AM EDT104.0011.550.000.000.00-600.00%
ATVI210521P001050002021-05-13 1:23PM EDT105.0011.950.000.000.00-100.00%
ATVI210521P001070002021-04-19 10:17AM EDT107.0011.600.000.000.00--00.00%
ATVI210521P001100002021-05-06 2:12PM EDT110.0015.940.000.000.00-200.00%
ATVI210521P001150002021-05-14 2:16PM EDT115.0021.810.000.000.00-100.00%
ATVI210521P001200002021-05-10 9:49AM EDT120.0025.940.000.000.00-100.00%
ATVI210521P001250002021-03-02 2:14PM EDT125.0027.9029.0531.150.00-880.00%
ATVI210521P001300002021-02-09 3:06PM EDT130.0028.2037.1037.950.00-1219176.37%
ATVI210521P001450002021-03-05 4:02PM EDT145.0052.0547.5551.800.00-220.00%