Deutsche Märkte öffnen in 5 Stunden 30 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,400,00 (0,00%)
Börsenschluss: 4:00PM EDT
76,10 -0,30 (-0,39%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211022C000450002021-09-20 12:09AM EDT45.0034.2030.7531.750.00--77300.78%
ATVI211022C000600002021-10-12 9:30AM EDT60.0016.3515.8516.550.00-319131.64%
ATVI211022C000660002021-10-18 9:37AM EDT66.009.5010.0010.75+0.15+1.60%15106.45%
ATVI211022C000670002021-09-29 9:49AM EDT67.0011.507.6510.950.00--10163.18%
ATVI211022C000690002021-10-18 2:39AM EDT69.008.105.708.95+8.10--2140.82%
ATVI211022C000700002021-10-15 11:04AM EDT70.007.015.956.50+0.53+8.18%21953.13%
ATVI211022C000720002021-10-15 1:59PM EDT72.004.653.406.05+0.42+9.93%1654.39%
ATVI211022C000730002021-10-18 1:29PM EDT73.003.733.303.80+0.43+13.03%226149.32%
ATVI211022C000740002021-10-18 1:29PM EDT74.002.812.472.88-0.29-9.35%285543.16%
ATVI211022C000750002021-10-18 3:21PM EDT75.001.631.561.92-0.13-7.39%14116134.08%
ATVI211022C000760002021-10-18 3:55PM EDT76.001.091.051.15+0.04+3.81%73229129.40%
ATVI211022C000770002021-10-18 3:57PM EDT77.000.620.600.66-0.13-17.33%2,02185329.00%
ATVI211022C000775002021-10-18 3:55PM EDT77.500.480.450.49+0.48+1,200.00%21737929.20%
ATVI211022C000780002021-10-18 3:54PM EDT78.000.330.300.36-0.11-25.00%44188129.59%
ATVI211022C000790002021-10-18 3:55PM EDT79.000.200.180.21-0.07-25.93%31762231.64%
ATVI211022C000800002021-10-18 3:58PM EDT80.000.120.110.12-0.03-20.00%40783833.40%
ATVI211022C000810002021-10-18 3:45PM EDT81.000.080.070.09-0.03-27.27%19333337.31%
ATVI211022C000820002021-10-18 2:04PM EDT82.000.060.060.07-0.03-33.33%18521341.02%
ATVI211022C000830002021-10-18 1:33PM EDT83.000.060.040.06-0.02-25.00%4621745.12%
ATVI211022C000840002021-10-18 1:28PM EDT84.000.060.040.06-0.02-25.00%2111450.39%
ATVI211022C000850002021-10-18 1:43PM EDT85.000.050.010.05-0.01-16.67%7913753.52%
ATVI211022C000860002021-10-18 12:17PM EDT86.000.030.020.32-0.07-70.00%13673.83%
ATVI211022C000870002021-10-18 9:35AM EDT87.000.020.010.59-0.04-66.67%23090.43%
ATVI211022C000880002021-10-18 1:43PM EDT88.000.030.010.11-0.06-66.67%572269.53%
ATVI211022C000890002021-10-08 1:19PM EDT89.000.060.000.340.00-151589.84%
ATVI211022C000900002021-10-15 10:03AM EDT90.000.030.000.05-0.01-25.00%27169.53%
ATVI211022C000910002021-10-18 1:02PM EDT91.000.030.000.51-0.30-90.91%1-108.59%
ATVI211022C000920002021-10-07 10:26AM EDT92.000.040.000.050.00-3577.34%
ATVI211022C000950002021-10-13 11:31AM EDT95.000.030.000.730.00-3939139.06%
ATVI211022C001000002021-10-13 3:49PM EDT100.000.020.000.030.00-50162100.00%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211022P000500002021-10-08 11:48AM EDT50.000.110.000.010.00-19137.50%
ATVI211022P000550002021-09-22 9:32AM EDT55.000.350.000.030.00-89123.44%
ATVI211022P000600002021-10-04 10:32AM EDT60.000.010.000.500.00-25145.90%
ATVI211022P000650002021-10-18 3:54PM EDT65.000.030.000.03-0.02-40.00%1310965.63%
ATVI211022P000660002021-10-18 11:23AM EDT66.000.030.000.31-0.64-95.52%5011087.89%
ATVI211022P000670002021-10-15 11:44AM EDT67.000.020.000.05-0.08-80.00%71158.59%
ATVI211022P000680002021-10-18 10:43AM EDT68.000.040.010.17-0.06-60.00%423965.43%
ATVI211022P000690002021-10-18 10:54AM EDT69.000.040.010.22-0.02-33.33%381861.72%
ATVI211022P000700002021-10-18 12:06PM EDT70.000.030.010.07-0.05-62.50%3098149.22%
ATVI211022P000710002021-10-18 10:31AM EDT71.000.110.040.11+0.01+10.00%2915847.07%
ATVI211022P000720002021-10-18 3:37PM EDT72.000.060.060.09-0.10-62.50%1,14537438.09%
ATVI211022P000725002021-10-18 1:26PM EDT72.500.080.080.12+0.08+400.00%934437.21%
ATVI211022P000730002021-10-18 2:40PM EDT73.000.110.100.14-0.15-57.69%7746834.96%
ATVI211022P000740002021-10-18 3:53PM EDT74.000.200.180.23-0.22-52.38%56444932.03%
ATVI211022P000750002021-10-18 3:50PM EDT75.000.390.340.39-0.31-44.29%71462129.30%
ATVI211022P000760002021-10-18 3:59PM EDT76.000.720.670.73-0.38-34.55%1,40476128.81%
ATVI211022P000770002021-10-18 3:59PM EDT77.001.251.121.32-0.37-22.84%8762430.96%
ATVI211022P000775002021-10-18 1:44PM EDT77.501.541.521.61+1.54+1,711.11%342329.93%
ATVI211022P000780002021-10-18 1:26PM EDT78.001.811.772.65-0.51-21.98%1120853.81%
ATVI211022P000790002021-10-18 11:48AM EDT79.002.832.202.98-1.07-27.44%437639.55%
ATVI211022P000800002021-10-18 1:03PM EDT80.003.523.504.95-0.02-0.56%119858.50%
ATVI211022P000810002021-10-18 1:02PM EDT81.004.414.605.40-0.39-8.13%2956.74%
ATVI211022P000820002021-10-18 1:04PM EDT82.005.485.605.90-0.07-1.26%29458.59%
ATVI211022P000830002021-10-18 1:04PM EDT83.006.486.208.45-1.14-14.96%15887.50%
ATVI211022P000840002021-10-14 11:24AM EDT84.007.207.408.650.00-11879.69%
ATVI211022P000850002021-10-18 12:52PM EDT85.008.468.409.15+0.28+3.42%11068.56%
ATVI211022P000860002021-10-15 11:36AM EDT86.009.309.3510.40-0.70-7.00%152482.62%
ATVI211022P000870002021-10-13 1:04PM EDT87.0011.7810.5011.200.00-11686.52%
ATVI211022P000880002021-10-13 1:36PM EDT88.0012.459.8513.650.00-212382.42%
ATVI211022P000890002021-10-13 1:36PM EDT89.0013.4512.4013.300.00-21397.66%
ATVI211022P000900002021-09-24 12:41PM EDT90.0014.9812.9515.150.00-11118.65%
ATVI211022P000910002021-09-20 3:13PM EDT91.0015.9512.8516.600.00--294.14%
ATVI211022P000920002021-09-10 1:26PM EDT92.0012.1213.2516.000.00-14126.17%
ATVI211022P000950002021-10-15 10:25AM EDT95.0018.4018.1519.95-0.08-0.43%41146.00%
ATVI211022P001000002021-09-29 9:33AM EDT100.0022.9521.8025.650.00-11133.20%