ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.80 | 0.00 | - | 1 | 2 | 37.50 | 0.01 | 0.00 | - | 11 | 19,061 |
| 38.50 | 0.00 | - | 4 | 10 | 40.00 | 0.04 | 0.00 | - | 3,000 | 3,010 |
| - | - | - | - | - | 42.50 | 0.02 | 0.00 | - | - | 1 |
| 40.73 | 0.00 | - | 2 | 51 | 45.00 | 0.02 | 0.00 | - | 1 | 11 |
| 33.30 | 0.00 | - | 2 | 2 | 47.50 | - | - | - | - | - |
| 30.25 | 0.00 | - | 1 | 39 | 50.00 | 0.03 | 0.00 | - | 11 | 109 |
| 22.65 | 0.00 | - | 4 | 5 | 55.00 | 0.10 | 0.00 | - | 30 | 2,679 |
| 20.21 | 0.00 | - | 15 | 1,151 | 60.00 | 0.01 | 0.00 | - | 25 | 34,499 |
| 15.00 | -0.60 | -3.85% | 1 | 955 | 65.00 | 0.03 | +0.01 | +50.00% | 1 | 11,767 |
| 11.00 | 0.00 | - | 1 | 23 | 67.50 | 0.01 | 0.00 | - | 41 | 3,008 |
| 10.50 | 0.00 | - | 31 | 210 | 70.00 | 0.05 | +0.01 | +25.00% | 100 | 36,002 |
| - | - | - | - | - | 71.00 | 0.01 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 72.00 | 0.02 | -0.13 | -86.67% | 1 | 16 |
| 8.00 | 0.00 | - | 3,414 | 7,175 | 72.50 | 0.03 | 0.00 | - | 1 | 8,958 |
| - | - | - | - | - | 73.00 | 0.04 | 0.00 | - | 2 | 247 |
| - | - | - | - | - | 74.00 | 0.03 | 0.00 | - | 1 | 21 |
| 5.41 | 0.00 | - | 6 | 7,594 | 75.00 | 0.05 | +0.01 | +25.00% | 317 | 28,826 |
| 4.75 | 0.00 | - | 3 | 6 | 76.00 | 0.28 | +0.17 | +154.55% | 20 | 11,954 |
| 3.75 | 0.00 | - | 1 | 45 | 77.00 | 0.14 | +0.05 | +55.56% | 80 | 155 |
| 2.95 | +0.12 | +4.24% | 44 | 12,169 | 77.50 | 0.10 | -0.07 | -41.18% | 43 | 4,257 |
| 2.39 | -0.55 | -18.71% | 1 | 117 | 78.00 | 0.16 | -0.06 | -27.27% | 652 | 1,146 |
| 1.73 | -0.32 | -15.61% | 8 | 61 | 79.00 | 0.27 | -0.18 | -40.00% | 237 | 7,873 |
| 1.05 | +0.05 | +5.00% | 170 | 17,203 | 80.00 | 0.60 | -0.33 | -35.48% | 248 | 9,230 |
| 0.57 | -0.08 | -12.31% | 410 | 2,488 | 81.00 | 1.25 | +0.21 | +20.19% | 12 | 102 |
| 0.51 | +0.07 | +15.91% | 46 | 1,532 | 82.00 | 3.45 | 0.00 | - | - | 4 |
| 0.45 | +0.05 | +12.50% | 197 | 15,431 | 82.50 | 2.52 | -0.26 | -9.35% | 1 | 326 |
| 0.30 | -0.08 | -21.05% | 48 | 203 | 83.00 | - | - | - | - | - |
| 0.27 | -0.06 | -18.18% | 47 | 618 | 84.00 | 4.15 | 0.00 | - | 3 | 9 |
| 0.26 | -0.02 | -7.14% | 303 | 44,055 | 85.00 | 4.93 | -0.17 | -3.33% | 6 | 5,107 |
| 0.20 | 0.00 | - | 1 | 321 | 86.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 4 | 3,823 | 87.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1,007 | 38,212 | 87.50 | 7.36 | +0.68 | +10.18% | 2 | 39 |
| 0.12 | -0.04 | -25.00% | 2 | 221 | 88.00 | 7.80 | 0.00 | - | - | 15 |
| 0.15 | 0.00 | - | 2 | 1,490 | 89.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 65 | 40,709 | 90.00 | 9.52 | 0.00 | - | 1 | 184 |
| 0.16 | 0.00 | - | 10 | 5 | 91.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 38 | 4,908 | 92.50 | 7.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 61 | 31,934 | 95.00 | 14.43 | 0.00 | - | 1 | 31 |
| 0.01 | 0.00 | - | 76 | 15,170 | 100.00 | 24.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 9,068 | 105.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 110.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 115.00 | 36.25 | 0.00 | - | - | 0 |
