Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,35-0,41 (-0,50%)
Börsenschluss: 04:00PM EST
81,02 -0,33 (-0,41%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220128C000540002021-12-15 3:16PM EST54.007.1011.4012.700.00--50.00%
ATVI220128C000550002022-01-18 11:23AM EST55.0028.4425.9027.050.00-11155.47%
ATVI220128C000570002022-01-19 9:30AM EST57.0025.6623.9024.900.00-110125.00%
ATVI220128C000580002022-01-20 1:23PM EST58.0024.0023.0523.900.00-223137.11%
ATVI220128C000590002022-01-13 3:54PM EST59.0027.4721.9023.000.00-3044126.56%
ATVI220128C000600002022-01-18 3:32PM EST60.0021.9520.9022.05-0.66-2.92%132125.20%
ATVI220128C000610002022-01-18 11:03AM EST61.0022.7519.9020.900.00-131103.52%
ATVI220128C000615002022-01-18 12:06AM EST61.502.8519.4020.400.00--2100.78%
ATVI220128C000620002022-01-20 10:52AM EST62.0020.3318.9019.900.00-25598.44%
ATVI220128C000625002022-01-18 12:06AM EST62.503.4018.5519.550.00--1120.70%
ATVI220128C000630002022-01-19 10:37AM EST63.0018.9017.9018.900.00-49593.36%
ATVI220128C000635002022-01-18 10:12AM EST63.5020.2617.4518.400.00-12196.48%
ATVI220128C000640002022-01-20 10:52AM EST64.0017.8517.2017.650.00-721293.75%
ATVI220128C000650002022-01-21 3:10PM EST65.0016.3215.9016.65-0.68-4.00%6346115.14%
ATVI220128C000660002022-01-21 3:22PM EST66.0015.3315.0515.95-0.90-5.55%412294.14%
ATVI220128C000670002022-01-21 3:16PM EST67.0014.3314.1514.90-0.62-4.15%253,56491.41%
ATVI220128C000680002022-01-21 2:56PM EST68.0013.3012.9513.60-0.70-5.00%722192.38%
ATVI220128C000690002022-01-21 3:47PM EST69.0012.4612.0512.80-1.52-10.87%8447167.97%
ATVI220128C000700002022-01-21 3:23PM EST70.0011.5011.2011.70-0.53-4.41%4031,09566.41%
ATVI220128C000710002022-01-21 1:57PM EST71.0010.6510.2010.90-0.19-1.75%21,36870.61%
ATVI220128C000720002022-01-21 3:47PM EST72.009.479.059.75-0.31-3.17%423677.44%
ATVI220128C000730002022-01-21 3:43PM EST73.008.488.059.00-0.32-3.64%35057.23%
ATVI220128C000740002022-01-21 11:07AM EST74.007.807.007.95-0.80-9.30%123773.34%
ATVI220128C000750002022-01-21 2:57PM EST75.006.316.056.75-0.75-10.62%2329657.81%
ATVI220128C000760002022-01-21 2:34PM EST76.005.505.055.90-0.35-5.98%4612857.23%
ATVI220128C000770002022-01-21 3:48PM EST77.004.694.004.90-0.71-13.15%93550.00%
ATVI220128C000780002022-01-21 3:58PM EST78.003.543.253.95-0.90-20.27%201844.19%
ATVI220128C000790002022-01-21 3:58PM EST79.002.592.272.90-0.41-13.67%1113034.82%
ATVI220128C000800002022-01-21 2:57PM EST80.001.701.471.98-0.55-24.44%1411,54628.71%
ATVI220128C000810002022-01-21 11:49AM EST81.000.901.011.10-0.33-26.83%152-22.02%
ATVI220128C000820002022-01-21 11:52AM EST82.000.470.440.53-0.20-29.85%1,957-19.48%
ATVI220128C000830002022-01-21 11:49AM EST83.000.190.200.28-0.17-47.22%149-20.61%
ATVI220128C000840002022-01-21 11:55AM EST84.000.110.090.11-0.07-38.89%104-20.12%
ATVI220128C000850002022-01-21 3:59PM EST85.000.080.070.08-0.03-27.27%2,29512,26023.44%
ATVI220128C000860002022-01-21 10:15AM EST86.000.050.020.06-0.01-16.67%--26.37%
ATVI220128C000870002022-01-21 11:35AM EST87.000.050.040.06-0.02-28.57%108-30.66%
ATVI220128C000880002022-01-21 11:32AM EST88.000.020.010.13-0.06-75.00%4-40.82%
ATVI220128C000890002022-01-21 11:44AM EST89.000.030.020.04-0.04-57.14%6-36.33%
ATVI220128C000900002022-01-21 11:47AM EST90.000.030.000.000.00-400025.00%
ATVI220128C000950002022-01-21 10:51AM EST95.000.020.000.00-0.01-33.33%-025.00%
ATVI220128C001000002022-01-21 9:48AM EST100.000.010.000.00-0.04-80.00%-050.00%
ATVI220128C001050002022-01-21 9:43AM EST105.000.010.000.00-0.02-66.67%-050.00%
ATVI220128C001200002022-01-21 9:30AM EST120.000.01-0.00-0.04-80.00%-050.00%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI220128P000350002022-01-18 9:31AM EST35.000.010.000.010.00-201,700218.75%
ATVI220128P000400002022-01-14 10:06AM EST40.000.010.000.010.00-27181.25%
ATVI220128P000450002022-01-18 9:31AM EST45.000.030.000.010.00-1121156.25%
ATVI220128P000490002022-01-14 2:50PM EST49.000.040.000.010.00-1028134.38%
ATVI220128P000500002022-01-14 12:17PM EST50.000.060.000.020.00-322137.50%
ATVI220128P000510002022-01-21 9:31AM EST51.000.010.000.030.00-271137.50%
ATVI220128P000520002022-01-10 11:30AM EST52.000.240.000.010.00-1101118.75%
ATVI220128P000530002022-01-18 12:34PM EST53.000.010.000.030.00-3761128.13%
ATVI220128P000540002022-01-19 9:55AM EST54.000.030.000.030.00-18121.88%
ATVI220128P000550002022-01-21 11:42AM EST55.000.030.000.03+0.02+200.00%643117.19%
ATVI220128P000560002022-01-21 9:31AM EST56.000.010.000.010.00-22,211100.00%
ATVI220128P000570002022-01-19 3:55PM EST57.000.010.000.020.00-1182103.13%
ATVI220128P000580002022-01-21 12:46PM EST58.000.010.000.030.00-1488103.13%
ATVI220128P000590002022-01-21 12:46PM EST59.000.010.000.010.00-879987.50%
ATVI220128P000600002022-01-21 2:53PM EST60.000.010.000.010.00-141,08884.38%
ATVI220128P000610002022-01-21 9:50AM EST61.000.030.000.03+0.02+200.00%557789.06%
ATVI220128P000615002022-01-19 3:58PM EST61.500.030.000.030.00-2321886.72%
ATVI220128P000620002022-01-21 3:25PM EST62.000.010.000.030.00-2134484.38%
ATVI220128P000625002022-01-19 1:26PM EST62.500.040.000.030.00-3227582.81%
ATVI220128P000630002022-01-21 12:46PM EST63.000.030.000.03+0.01+50.00%21,15179.69%
ATVI220128P000635002022-01-20 2:34PM EST63.500.010.000.370.00-201556112.89%
ATVI220128P000640002022-01-21 3:57PM EST64.000.010.000.010.00-329067.19%
ATVI220128P000650002022-01-21 3:55PM EST65.000.010.000.010.00-8125362.50%
ATVI220128P000660002022-01-21 3:30PM EST66.000.020.010.02+0.01+100.00%210167.19%
ATVI220128P000670002022-01-21 2:43PM EST67.000.030.010.02-0.01-25.00%1,12327362.50%
ATVI220128P000680002022-01-21 3:33PM EST68.000.020.010.02+0.01+100.00%1,40572557.81%
ATVI220128P000690002022-01-21 3:37PM EST69.000.020.010.02-0.04-66.67%8918053.91%
ATVI220128P000700002022-01-21 3:59PM EST70.000.030.020.03-0.01-25.00%6721,96553.13%
ATVI220128P000710002022-01-21 3:19PM EST71.000.060.030.04-0.01-14.29%3511951.17%
ATVI220128P000720002022-01-21 3:54PM EST72.000.040.010.06+0.02+100.00%26983550.98%
ATVI220128P000730002022-01-21 2:36PM EST73.000.050.010.10-0.06-54.55%17125650.78%
ATVI220128P000740002022-01-21 3:16PM EST74.000.050.010.080.00-2575843.56%
ATVI220128P000750002022-01-21 3:59PM EST75.000.090.070.09-0.03-25.00%1,1843,07439.45%
ATVI220128P000760002022-01-21 3:33PM EST76.000.080.010.14-0.01-11.11%11439437.89%
ATVI220128P000770002022-01-21 11:54AM EST77.000.130.110.13+0.01+8.33%157031.64%
ATVI220128P000780002022-01-21 3:59PM EST78.000.100.020.11-0.05-33.33%1,1851,78424.81%
ATVI220128P000790002022-01-21 11:56AM EST79.000.170.160.18-0.02-10.53%316022.22%
ATVI220128P000800002022-01-21 3:59PM EST80.000.220.210.25-0.04-15.38%8,69012,09417.87%
ATVI220128P000810002022-01-21 11:56AM EST81.000.460.450.48+0.01+2.22%1,963-15.43%
ATVI220128P000820002022-01-21 11:54AM EST82.000.990.931.01+0.14+16.47%1,013-15.14%
ATVI220128P000830002022-01-21 11:40AM EST83.001.661.641.92+0.18+12.16%68-20.31%
ATVI220128P000840002022-01-21 10:45AM EST84.002.602.122.98+0.38+17.12%--29.00%
ATVI220128P000850002022-01-21 11:50AM EST85.003.603.553.70+0.28+8.43%81021.09%
ATVI220128P000860002022-01-20 1:56PM EST86.003.904.454.950.00---39.84%
ATVI220128P000870002022-01-21 11:08AM EST87.005.365.055.85+0.36+7.20%--40.43%
ATVI220128P000880002022-01-20 2:33PM EST88.006.156.356.950.00---50.59%
ATVI220128P000900002022-01-21 11:29AM EST90.008.208.008.90+0.14+1.74%3057.72%
ATVI220128P001200002022-01-18 2:16PM EST120.0038.7537.9039.000.00--0173.05%