Deutsche Märkte schließen in 3 Stunden 13 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,35+0,02 (+0,02%)
Börsenschluss: 04:00PM EDT
84,21 -0,14 (-0,17%)
Vorbörslich: 08:13AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230331C000500002023-03-22 3:15PM EDT50.0031.700.000.000.00-110.00%
ATVI230331C000650002023-03-24 12:12PM EDT65.0018.830.000.000.00-100.00%
ATVI230331C000700002023-03-16 1:41PM EDT70.009.850.000.000.00-110.00%
ATVI230331C000740002023-03-21 10:30AM EDT74.006.000.000.000.00-220.00%
ATVI230331C000750002023-03-24 12:07PM EDT75.008.940.000.000.00-110.00%
ATVI230331C000760002023-03-13 10:19AM EDT76.002.840.000.000.00-170.00%
ATVI230331C000770002023-03-21 12:09PM EDT77.003.300.000.000.00-13160.00%
ATVI230331C000775002023-03-24 2:41PM EDT77.506.900.000.000.00-250.00%
ATVI230331C000780002023-03-27 1:21PM EDT78.006.700.000.000.00-2250.00%
ATVI230331C000790002023-03-27 9:32AM EDT79.005.500.000.000.00-11170.00%
ATVI230331C000800002023-03-28 10:23AM EDT80.004.500.000.000.00-11,8160.00%
ATVI230331C000810002023-03-28 3:50PM EDT81.003.500.000.000.00-221020.00%
ATVI230331C000820002023-03-28 9:30AM EDT82.002.750.000.000.00-11490.00%
ATVI230331C000830002023-03-28 3:29PM EDT83.001.530.000.000.00-9900.00%
ATVI230331C000840002023-03-28 3:39PM EDT84.000.700.000.000.00-312,2040.00%
ATVI230331C000850002023-03-28 3:50PM EDT85.000.170.000.000.00-1561,6623.13%
ATVI230331C000860002023-03-28 3:33PM EDT86.000.080.000.000.00-6961,4026.25%
ATVI230331C000870002023-03-28 3:33PM EDT87.000.060.000.000.00-563,21812.50%
ATVI230331C000880002023-03-28 3:16PM EDT88.000.040.000.000.00-671,73912.50%
ATVI230331C000890002023-03-28 10:41AM EDT89.000.020.000.000.00-38212.50%
ATVI230331C000900002023-03-27 1:06PM EDT90.000.010.000.000.00-4287712.50%
ATVI230331C000950002023-03-27 1:51PM EDT95.000.010.000.000.00-25425.00%
ATVI230331C001000002023-03-24 9:47AM EDT100.000.040.000.000.00-141650.00%
ATVI230331C001050002023-03-24 9:57AM EDT105.000.040.000.000.00-3350.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230331P000650002023-02-13 10:59AM EDT65.000.300.002.140.00-510252.34%
ATVI230331P000680002023-03-20 11:01AM EDT68.000.060.000.000.00-51650.00%
ATVI230331P000690002023-03-20 11:00AM EDT69.000.070.000.000.00-587550.00%
ATVI230331P000700002023-03-24 1:45PM EDT70.000.010.000.000.00-1434050.00%
ATVI230331P000710002023-03-28 10:44AM EDT71.000.010.000.000.00-2,0402,26250.00%
ATVI230331P000720002023-03-24 9:54AM EDT72.000.030.000.000.00-146850.00%
ATVI230331P000730002023-03-21 11:12AM EDT73.000.350.000.000.00-52550.00%
ATVI230331P000740002023-03-27 12:52PM EDT74.000.010.000.000.00-1210725.00%
ATVI230331P000750002023-03-27 2:03PM EDT75.000.010.000.000.00-1011025.00%
ATVI230331P000760002023-03-28 12:57PM EDT76.000.010.000.000.00-122025.00%
ATVI230331P000770002023-03-24 3:09PM EDT77.000.060.000.000.00-264125.00%
ATVI230331P000775002023-03-28 1:27PM EDT77.500.020.000.000.00-36,08925.00%
ATVI230331P000780002023-03-28 12:58PM EDT78.000.030.000.000.00-73525.00%
ATVI230331P000790002023-03-27 12:56PM EDT79.000.020.000.000.00-4741612.50%
ATVI230331P000800002023-03-28 1:23PM EDT80.000.050.000.000.00-4736712.50%
ATVI230331P000810002023-03-28 12:40PM EDT81.000.030.000.000.00-7111412.50%
ATVI230331P000820002023-03-28 3:50PM EDT82.000.070.000.000.00-862,2506.25%
ATVI230331P000830002023-03-28 3:45PM EDT83.000.140.000.000.00-574,1486.25%
ATVI230331P000840002023-03-28 3:58PM EDT84.000.310.000.000.00-2,3373,9281.56%
ATVI230331P000850002023-03-28 3:58PM EDT85.000.370.000.000.00-31840.00%
ATVI230331P000860002023-03-28 1:15PM EDT86.001.880.000.000.00-220.00%
ATVI230331P000880002023-03-24 10:42AM EDT88.004.100.000.000.00-610.00%
ATVI230331P000890002023-03-24 3:31PM EDT89.004.500.000.000.00-550.00%
ATVI230331P000950002023-03-07 11:07AM EDT95.0015.250.000.000.00-2500.00%