Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,35-0,21 (-0,23%)
Börsenschluss: 04:00PM EDT
92,35 0,00 (0,00%)
Nachbörse: 04:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230922C000500002023-09-19 1:41PM EDT50.0042.1540.8545.000.00-15514.06%
ATVI230922C000850002023-09-19 3:07PM EDT85.007.526.358.750.00-2080.86%
ATVI230922C000870002023-09-07 9:53AM EDT87.005.554.156.400.00--0113.18%
ATVI230922C000880002023-09-15 3:39PM EDT88.004.402.954.700.00--2464.45%
ATVI230922C000890002023-09-21 2:13PM EDT89.003.922.394.65+0.33+9.19%1198.78%
ATVI230922C000900002023-09-19 9:30AM EDT90.002.331.492.450.00-11228.32%
ATVI230922C000910002023-09-21 12:18PM EDT91.001.400.202.27+0.05+3.70%42355.37%
ATVI230922C000920002023-09-21 12:17PM EDT92.000.400.400.45-0.15-27.27%215078.59%
ATVI230922C000930002023-09-21 3:54PM EDT93.000.020.020.06-0.08-80.00%4501,5179.77%
ATVI230922C000940002023-09-21 3:55PM EDT94.000.010.000.02-0.01-50.00%42028314.45%
ATVI230922C000950002023-09-20 9:34AM EDT95.000.010.000.010.00-177618.75%
ATVI230922C000960002023-08-22 11:54AM EDT96.000.010.000.010.00-81824.22%
ATVI230922C001050002023-09-19 12:34PM EDT105.000.010.000.010.00-301,36664.06%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230922P000500002023-08-14 9:30AM EDT50.000.050.000.000.00--100100.00%
ATVI230922P000700002023-08-23 9:48AM EDT70.000.050.000.040.00-55151.56%
ATVI230922P000750002023-09-18 10:29AM EDT75.000.010.000.050.00-37120.31%
ATVI230922P000790002023-09-18 9:49AM EDT79.000.010.000.010.00-510578.13%
ATVI230922P000800002023-09-21 10:33AM EDT80.000.010.000.01-0.01-50.00%6139771.88%
ATVI230922P000810002023-09-21 10:33AM EDT81.000.010.002.00-0.89-98.89%201180.76%
ATVI230922P000840002023-09-21 10:11AM EDT84.000.030.000.01-0.01-25.00%101350.00%
ATVI230922P000850002023-09-21 1:05PM EDT85.000.020.000.02+0.01+100.00%1020452.34%
ATVI230922P000860002023-09-21 3:39PM EDT86.000.010.000.01-0.21-95.45%1318542.19%
ATVI230922P000870002023-09-21 3:45PM EDT87.000.020.010.05-0.18-90.00%467246.09%
ATVI230922P000880002023-09-21 3:49PM EDT88.000.020.010.020.00-2313832.81%
ATVI230922P000890002023-09-21 2:41PM EDT89.000.020.020.04-0.08-80.00%2836130.08%
ATVI230922P000900002023-09-21 3:58PM EDT90.000.040.040.09-0.01-20.00%31891127.44%
ATVI230922P000910002023-09-21 3:16PM EDT91.000.050.010.10-0.02-28.57%711,57619.14%
ATVI230922P000920002023-09-21 3:55PM EDT92.000.050.050.10-0.04-44.44%5997168.59%
ATVI230922P000930002023-09-20 2:16PM EDT93.000.430.000.750.00-3411.91%
ATVI230922P000940002023-09-15 1:29PM EDT94.001.940.602.520.00--056.64%
ATVI230922P000950002023-09-19 11:34AM EDT95.003.001.544.200.00-1196.48%