Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,23-0,59 (-0,70%)
Ab 1:24PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210730C000700002021-07-27 2:31PM EDT70.0014.1514.0014.350.00-10140.63%
ATVI210730C000750002021-07-21 3:21PM EDT75.0015.909.009.450.00--16109.57%
ATVI210730C000800002021-07-28 11:32AM EDT80.005.503.904.450.00-127859.86%
ATVI210730C000830002021-07-29 12:59PM EDT83.001.131.341.63-1.56-57.99%4040135.74%
ATVI210730C000840002021-07-29 1:04PM EDT84.000.830.800.96-0.78-48.45%22265533.79%
ATVI210730C000850002021-07-29 1:04PM EDT85.000.410.350.41-0.44-51.76%2,51870829.30%
ATVI210730C000860002021-07-29 1:02PM EDT86.000.140.130.20-0.29-67.44%2,0121,42131.35%
ATVI210730C000865002021-07-29 12:49PM EDT86.500.080.120.13-0.22-73.33%2131,51231.84%
ATVI210730C000870002021-07-29 1:01PM EDT87.000.060.080.11-0.14-70.00%14492734.77%
ATVI210730C000880002021-07-29 1:04PM EDT88.000.040.050.07-0.05-55.56%1182,15339.06%
ATVI210730C000890002021-07-29 12:59PM EDT89.000.040.030.05-0.02-33.33%3365743.56%
ATVI210730C000900002021-07-29 1:06PM EDT90.000.020.020.04-0.02-50.00%4292948.44%
ATVI210730C000910002021-07-29 12:24PM EDT91.000.020.010.030.00-852,48352.34%
ATVI210730C000915002021-07-29 11:54AM EDT91.500.010.000.03-0.02-66.67%3840850.00%
ATVI210730C000920002021-07-29 1:06PM EDT92.000.010.010.02-0.02-66.67%191,01453.13%
ATVI210730C000925002021-07-29 12:09PM EDT92.500.030.000.050.00-1951560.16%
ATVI210730C000930002021-07-29 12:53PM EDT93.000.010.010.02-0.01-50.00%471,78358.59%
ATVI210730C000935002021-07-29 12:16PM EDT93.500.020.000.03-0.01-33.33%459460.94%
ATVI210730C000940002021-07-29 1:04PM EDT94.000.050.010.050.00-7278970.31%
ATVI210730C000945002021-07-29 12:42PM EDT94.500.010.000.040.00-433369.53%
ATVI210730C000950002021-07-29 12:56PM EDT95.000.020.000.03+0.01+100.00%362,38369.53%
ATVI210730C000955002021-07-29 1:07PM EDT95.500.010.000.01-0.02-66.67%121462.50%
ATVI210730C000960002021-07-29 12:27PM EDT96.000.010.010.03-0.04-80.00%428377.34%
ATVI210730C000965002021-07-29 10:32AM EDT96.500.030.000.03-0.01-25.00%548277.34%
ATVI210730C000970002021-07-28 12:18PM EDT97.000.030.000.040.00-41,55182.81%
ATVI210730C000975002021-07-28 12:46PM EDT97.500.030.000.040.00-616085.16%
ATVI210730C000980002021-07-28 10:18AM EDT98.000.070.000.020.00-118281.25%
ATVI210730C000985002021-07-28 9:40AM EDT98.500.060.000.010.00-1014278.13%
ATVI210730C000990002021-07-28 11:21AM EDT99.000.040.000.040.00-38492.97%
ATVI210730C000995002021-07-27 11:22AM EDT99.500.010.000.040.00-19295.31%
ATVI210730C001000002021-07-28 12:40PM EDT100.000.020.000.040.00-2695198.44%
ATVI210730C001010002021-07-27 2:42PM EDT101.000.030.000.040.00-553103.13%
ATVI210730C001020002021-07-23 1:44PM EDT102.000.060.000.030.00-18520104.69%
ATVI210730C001030002021-07-28 11:58AM EDT103.000.020.000.030.00-2583109.38%
ATVI210730C001040002021-07-28 10:03AM EDT104.000.030.000.020.00-1117109.38%
ATVI210730C001050002021-07-28 9:49AM EDT105.000.020.000.020.00-50366112.50%
ATVI210730C001060002021-07-28 10:09AM EDT106.000.020.000.030.00-2224121.88%
ATVI210730C001070002021-06-15 10:07AM EDT107.000.720.040.210.00--0168.75%
ATVI210730C001080002021-07-27 10:37AM EDT108.000.020.000.020.00-101136125.00%
ATVI210730C001100002021-07-27 9:30AM EDT110.000.010.000.130.00-18167.19%
ATVI210730C001150002021-07-27 11:11AM EDT115.000.110.000.070.00-15175.00%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210730P000650002021-07-29 12:25PM EDT65.000.010.000.01-0.01-50.00%1,1633,951125.00%
ATVI210730P000700002021-07-29 12:39PM EDT70.000.020.010.03-0.02-50.00%3461,335107.03%
ATVI210730P000750002021-07-29 1:01PM EDT75.000.030.030.04-0.05-62.50%1,1301,84377.34%
ATVI210730P000800002021-07-29 1:09PM EDT80.000.070.060.07-0.07-50.00%1,9252,86244.73%
ATVI210730P000830002021-07-29 1:09PM EDT83.000.220.210.26-0.15-40.54%2,4412,76328.81%
ATVI210730P000840002021-07-29 1:09PM EDT84.000.500.490.55-0.10-16.67%1,5822,28226.51%
ATVI210730P000850002021-07-29 12:59PM EDT85.001.451.051.14+0.48+49.48%5291,12127.54%
ATVI210730P000860002021-07-29 12:58PM EDT86.002.241.652.05+0.70+45.45%6950635.94%
ATVI210730P000865002021-07-29 12:16PM EDT86.502.312.152.39+0.49+26.92%4287531.06%
ATVI210730P000870002021-07-29 12:42PM EDT87.003.142.732.91+1.01+47.42%731,51437.31%
ATVI210730P000880002021-07-29 12:50PM EDT88.004.053.553.75+1.25+44.64%595,6680.00%
ATVI210730P000890002021-07-29 11:42AM EDT89.004.754.654.85+0.75+18.75%152,01148.05%
ATVI210730P000900002021-07-29 1:05PM EDT90.005.705.605.80+0.65+12.87%1321,22946.09%
ATVI210730P000910002021-07-29 11:13AM EDT91.007.056.656.75+2.73+63.19%665980.00%
ATVI210730P000915002021-07-28 11:38AM EDT91.507.507.157.35+2.47+49.11%1012166.02%
ATVI210730P000920002021-07-28 1:38PM EDT92.007.507.657.85+0.44+6.23%522669.53%
ATVI210730P000925002021-07-29 1:02PM EDT92.508.608.158.60+1.90+28.36%316076.95%
ATVI210730P000930002021-07-29 11:11AM EDT93.008.908.658.80-1.10-11.00%224464.84%
ATVI210730P000935002021-07-29 10:14AM EDT93.509.419.159.55-0.72-7.11%213079.69%
ATVI210730P000940002021-07-29 10:11AM EDT94.009.939.659.90+3.08+44.96%112956.25%
ATVI210730P000945002021-07-27 9:34AM EDT94.505.5510.1510.350.00-110285.94%
ATVI210730P000950002021-07-29 11:44AM EDT95.0010.7510.6510.95+2.42+29.05%111676.56%
ATVI210730P000955002021-07-29 11:41AM EDT95.5011.2011.1511.35+0.05+0.45%137592.58%
ATVI210730P000960002021-07-26 1:42PM EDT96.005.5511.6512.050.00-11995.70%
ATVI210730P000965002021-07-27 9:55AM EDT96.508.0012.1512.500.00-1192.58%
ATVI210730P000970002021-07-26 10:12AM EDT97.0011.6812.6512.950.00-5187.50%
ATVI210730P000975002021-07-28 11:46AM EDT97.5011.1213.1013.550.00-10698.44%
ATVI210730P000980002021-07-28 9:35AM EDT98.0012.4913.6513.950.00-5892.97%
ATVI210730P000990002021-07-27 2:31PM EDT99.0015.0514.6014.950.00-1178.13%
ATVI210730P000995002021-07-27 2:31PM EDT99.5015.5515.1515.500.00-218109.77%
ATVI210730P001000002021-07-27 2:31PM EDT100.0016.0515.6516.000.00-51112.50%
ATVI210730P001010002021-07-28 9:35AM EDT101.0015.4916.6517.350.00-50151.56%
ATVI210730P001020002021-07-19 12:08AM EDT102.0010.1517.6518.100.00--1136.72%
ATVI210730P001050002021-07-23 12:00PM EDT105.0014.1920.6520.900.00-21106.25%