Deutsche Märkte schließen in 3 Stunden 13 Minuten
DAX
15.277,30 +135,28 (+0,89%) Euro Stoxx 50
4.213,99 +45,78 (+1,10%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Gold
1.969,60 -3,90 (-0,20%) EUR/USD
1,0846 -0,0001 (-0,01%) Bitcoin EUR
26.138,58 +1.150,50 (+4,60%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331C00050000 | 2023-03-22 3:15PM EDT | 50.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ATVI230331C00065000 | 2023-03-24 12:12PM EDT | 65.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230331C00070000 | 2023-03-16 1:41PM EDT | 70.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ATVI230331C00074000 | 2023-03-21 10:30AM EDT | 74.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ATVI230331C00075000 | 2023-03-24 12:07PM EDT | 75.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ATVI230331C00076000 | 2023-03-13 10:19AM EDT | 76.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ATVI230331C00077000 | 2023-03-21 12:09PM EDT | 77.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| ATVI230331C00077500 | 2023-03-24 2:41PM EDT | 77.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ATVI230331C00078000 | 2023-03-27 1:21PM EDT | 78.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ATVI230331C00079000 | 2023-03-27 9:32AM EDT | 79.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| ATVI230331C00080000 | 2023-03-28 10:23AM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,816 | 0.00% |
| ATVI230331C00081000 | 2023-03-28 3:50PM EDT | 81.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 102 | 0.00% |
| ATVI230331C00082000 | 2023-03-28 9:30AM EDT | 82.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| ATVI230331C00083000 | 2023-03-28 3:29PM EDT | 83.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 9 | 90 | 0.00% |
| ATVI230331C00084000 | 2023-03-28 3:39PM EDT | 84.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 31 | 2,204 | 0.00% |
| ATVI230331C00085000 | 2023-03-28 3:50PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 156 | 1,662 | 3.13% |
| ATVI230331C00086000 | 2023-03-28 3:33PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 696 | 1,402 | 6.25% |
| ATVI230331C00087000 | 2023-03-28 3:33PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 3,218 | 12.50% |
| ATVI230331C00088000 | 2023-03-28 3:16PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 1,739 | 12.50% |
| ATVI230331C00089000 | 2023-03-28 10:41AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 12.50% |
| ATVI230331C00090000 | 2023-03-27 1:06PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 877 | 12.50% |
| ATVI230331C00095000 | 2023-03-27 1:51PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| ATVI230331C00100000 | 2023-03-24 9:47AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| ATVI230331C00105000 | 2023-03-24 9:57AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230331P00065000 | 2023-02-13 10:59AM EDT | 65.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 5 | 10 | 252.34% |
| ATVI230331P00068000 | 2023-03-20 11:01AM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| ATVI230331P00069000 | 2023-03-20 11:00AM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 875 | 50.00% |
| ATVI230331P00070000 | 2023-03-24 1:45PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 340 | 50.00% |
| ATVI230331P00071000 | 2023-03-28 10:44AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,040 | 2,262 | 50.00% |
| ATVI230331P00072000 | 2023-03-24 9:54AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 68 | 50.00% |
| ATVI230331P00073000 | 2023-03-21 11:12AM EDT | 73.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| ATVI230331P00074000 | 2023-03-27 12:52PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 25.00% |
| ATVI230331P00075000 | 2023-03-27 2:03PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 25.00% |
| ATVI230331P00076000 | 2023-03-28 12:57PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 25.00% |
| ATVI230331P00077000 | 2023-03-24 3:09PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 41 | 25.00% |
| ATVI230331P00077500 | 2023-03-28 1:27PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 6,089 | 25.00% |
| ATVI230331P00078000 | 2023-03-28 12:58PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 25.00% |
| ATVI230331P00079000 | 2023-03-27 12:56PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 416 | 12.50% |
| ATVI230331P00080000 | 2023-03-28 1:23PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 367 | 12.50% |
| ATVI230331P00081000 | 2023-03-28 12:40PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 114 | 12.50% |
| ATVI230331P00082000 | 2023-03-28 3:50PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 86 | 2,250 | 6.25% |
| ATVI230331P00083000 | 2023-03-28 3:45PM EDT | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 57 | 4,148 | 6.25% |
| ATVI230331P00084000 | 2023-03-28 3:58PM EDT | 84.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,337 | 3,928 | 1.56% |
| ATVI230331P00085000 | 2023-03-28 3:58PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 84 | 0.00% |
| ATVI230331P00086000 | 2023-03-28 1:15PM EDT | 86.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ATVI230331P00088000 | 2023-03-24 10:42AM EDT | 88.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| ATVI230331P00089000 | 2023-03-24 3:31PM EDT | 89.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ATVI230331P00095000 | 2023-03-07 11:07AM EDT | 95.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
