Deutsche Märkte geschlossen
Nikkei 225
32.571,03 -452,75 (-1,37%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
24.973,85 -521,81 (-2,05%) CMC Crypto 200
566,31 -9,95 (-1,73%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230922C00050000 | 2023-09-19 1:41PM EDT | 50.00 | 42.15 | 40.85 | 45.00 | 0.00 | - | 1 | 5 | 514.06% |
| ATVI230922C00085000 | 2023-09-19 3:07PM EDT | 85.00 | 7.52 | 6.35 | 8.75 | 0.00 | - | 2 | 0 | 80.86% |
| ATVI230922C00087000 | 2023-09-07 9:53AM EDT | 87.00 | 5.55 | 4.15 | 6.40 | 0.00 | - | - | 0 | 113.18% |
| ATVI230922C00088000 | 2023-09-15 3:39PM EDT | 88.00 | 4.40 | 2.95 | 4.70 | 0.00 | - | - | 24 | 64.45% |
| ATVI230922C00089000 | 2023-09-21 2:13PM EDT | 89.00 | 3.92 | 2.39 | 4.65 | +0.33 | +9.19% | 1 | 1 | 98.78% |
| ATVI230922C00090000 | 2023-09-19 9:30AM EDT | 90.00 | 2.33 | 1.49 | 2.45 | 0.00 | - | 1 | 12 | 28.32% |
| ATVI230922C00091000 | 2023-09-21 12:18PM EDT | 91.00 | 1.40 | 0.20 | 2.27 | +0.05 | +3.70% | 4 | 23 | 55.37% |
| ATVI230922C00092000 | 2023-09-21 12:17PM EDT | 92.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 21 | 507 | 8.59% |
| ATVI230922C00093000 | 2023-09-21 3:54PM EDT | 93.00 | 0.02 | 0.02 | 0.06 | -0.08 | -80.00% | 450 | 1,517 | 9.77% |
| ATVI230922C00094000 | 2023-09-21 3:55PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 420 | 283 | 14.45% |
| ATVI230922C00095000 | 2023-09-20 9:34AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 776 | 18.75% |
| ATVI230922C00096000 | 2023-08-22 11:54AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 24.22% |
| ATVI230922C00105000 | 2023-09-19 12:34PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,366 | 64.06% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230922P00050000 | 2023-08-14 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 100.00% |
| ATVI230922P00070000 | 2023-08-23 9:48AM EDT | 70.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 151.56% |
| ATVI230922P00075000 | 2023-09-18 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 120.31% |
| ATVI230922P00079000 | 2023-09-18 9:49AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 78.13% |
| ATVI230922P00080000 | 2023-09-21 10:33AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 397 | 71.88% |
| ATVI230922P00081000 | 2023-09-21 10:33AM EDT | 81.00 | 0.01 | 0.00 | 2.00 | -0.89 | -98.89% | 20 | 1 | 180.76% |
| ATVI230922P00084000 | 2023-09-21 10:11AM EDT | 84.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 10 | 13 | 50.00% |
| ATVI230922P00085000 | 2023-09-21 1:05PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 204 | 52.34% |
| ATVI230922P00086000 | 2023-09-21 3:39PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 13 | 185 | 42.19% |
| ATVI230922P00087000 | 2023-09-21 3:45PM EDT | 87.00 | 0.02 | 0.01 | 0.05 | -0.18 | -90.00% | 46 | 72 | 46.09% |
| ATVI230922P00088000 | 2023-09-21 3:49PM EDT | 88.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 138 | 32.81% |
| ATVI230922P00089000 | 2023-09-21 2:41PM EDT | 89.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 28 | 361 | 30.08% |
| ATVI230922P00090000 | 2023-09-21 3:58PM EDT | 90.00 | 0.04 | 0.04 | 0.09 | -0.01 | -20.00% | 318 | 911 | 27.44% |
| ATVI230922P00091000 | 2023-09-21 3:16PM EDT | 91.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 71 | 1,576 | 19.14% |
| ATVI230922P00092000 | 2023-09-21 3:55PM EDT | 92.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 599 | 716 | 8.59% |
| ATVI230922P00093000 | 2023-09-20 2:16PM EDT | 93.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 11.91% |
| ATVI230922P00094000 | 2023-09-15 1:29PM EDT | 94.00 | 1.94 | 0.60 | 2.52 | 0.00 | - | - | 0 | 56.64% |
| ATVI230922P00095000 | 2023-09-19 11:34AM EDT | 95.00 | 3.00 | 1.54 | 4.20 | 0.00 | - | 1 | 1 | 96.48% |
