Deutsche Märkte schließen in 6 Stunden 13 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,76+0,57 (+0,76%)
Börsenschluss: 04:00PM EST
77,49 +1,73 (+2,28%)
Vorbörslich: 05:10AM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI221209C000660002022-11-11 9:30AM EST66.009.600.000.000.00--00.00%
ATVI221209C000680002022-11-23 10:21AM EST68.007.900.000.000.00-100.00%
ATVI221209C000710002022-11-28 11:56AM EST71.004.750.000.000.00-200.00%
ATVI221209C000720002022-11-21 10:00AM EST72.002.450.000.000.00-100.00%
ATVI221209C000730002022-12-02 3:07PM EST73.003.000.000.000.00-500.00%
ATVI221209C000740002022-12-02 2:19PM EST74.001.920.000.000.00-2500.00%
ATVI221209C000750002022-12-02 3:54PM EST75.001.400.000.000.00-2,00400.00%
ATVI221209C000760002022-12-02 3:59PM EST76.000.800.000.000.00-1,06900.78%
ATVI221209C000770002022-12-02 3:57PM EST77.000.470.000.000.00-14703.13%
ATVI221209C000775002022-12-02 3:57PM EST77.500.370.000.000.00-206.25%
ATVI221209C000780002022-12-02 3:26PM EST78.000.300.000.000.00-4106.25%
ATVI221209C000790002022-12-02 3:53PM EST79.000.160.000.000.00-136012.50%
ATVI221209C000800002022-12-02 3:33PM EST80.000.150.000.000.00-63012.50%
ATVI221209C000810002022-12-01 2:26PM EST81.000.400.000.000.00--012.50%
ATVI221209C000820002022-12-02 3:08PM EST82.000.070.000.000.00-15012.50%
ATVI221209C000840002022-11-30 12:57PM EST84.000.050.000.000.00--025.00%
ATVI221209C000850002022-11-29 3:26PM EST85.000.030.000.000.00-8025.00%
ATVI221209C000900002022-11-10 12:33PM EST90.000.090.000.000.00-1025.00%
ATVI221209C000950002022-11-17 10:54AM EST95.000.040.000.000.00-10050.00%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI221209P000550002022-11-25 10:50AM EST55.000.030.000.000.00-13050.00%
ATVI221209P000610002022-12-02 9:57AM EST61.000.750.000.000.00-1050.00%
ATVI221209P000630002022-11-08 11:12AM EST63.001.000.000.000.00--050.00%
ATVI221209P000650002022-11-11 9:59AM EST65.000.200.000.000.00-50025.00%
ATVI221209P000680002022-12-01 3:52PM EST68.000.090.000.000.00-15025.00%
ATVI221209P000690002022-12-02 3:17PM EST69.000.030.000.000.00-1025.00%
ATVI221209P000700002022-12-02 11:50AM EST70.000.010.000.000.00-10012.50%
ATVI221209P000710002022-12-02 9:43AM EST71.000.150.000.000.00-1012.50%
ATVI221209P000720002022-12-01 2:26PM EST72.000.190.000.000.00-3012.50%
ATVI221209P000730002022-12-02 3:38PM EST73.000.170.000.000.00-13506.25%
ATVI221209P000740002022-12-02 3:59PM EST74.000.380.000.000.00-806.25%
ATVI221209P000750002022-12-02 3:50PM EST75.000.700.000.000.00-12203.13%
ATVI221209P000760002022-12-02 3:57PM EST76.001.100.000.000.00-5700.00%
ATVI221209P000770002022-12-02 11:38AM EST77.002.230.000.000.00-200.00%
ATVI221209P000800002022-11-10 3:37PM EST80.006.660.000.000.00-1000.00%