Deutsche Märkte geschlossen
DAX
15.448,04-279,63(-1,78%)Euro Stoxx 50
4.083,37-74,77(-1,80%)Dow Jones 30
33.290,08-533,37(-1,58%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,49-1,70 (-1,82%)
Börsenschluss: 4:00PM EDT
Strike:100.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210625C00100000 | 2021-06-18 3:46PM EDT | 2021-06-25 | 0.13 | 0.12 | 0.13 | -0.19 | -59.38% | 106 | 2,917 | 43.85% |
| ATVI210702C00100000 | 2021-06-18 2:24PM EDT | 2021-07-02 | 0.27 | 0.24 | 0.29 | -0.02 | -6.90% | 83 | 1,341 | 35.99% |
| ATVI210709C00100000 | 2021-06-18 2:39PM EDT | 2021-07-09 | 0.39 | 0.26 | 0.48 | -0.04 | -9.30% | 8 | 198 | 33.50% |
| ATVI210716C00100000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 0.46 | 0.42 | 0.46 | -0.16 | -25.81% | 767 | 8,637 | 28.47% |
| ATVI210723C00100000 | 2021-06-18 10:57AM EDT | 2021-07-23 | 0.61 | 0.26 | 0.79 | -0.70 | -53.44% | 2 | 90 | 30.27% |
| ATVI210730C00100000 | 2021-06-17 2:32PM EDT | 2021-07-30 | 0.82 | 0.60 | 0.96 | +0.02 | +2.50% | 4 | 18 | 29.61% |
| ATVI210820C00100000 | 2021-06-18 3:32PM EDT | 2021-08-20 | 1.77 | 1.60 | 1.80 | -0.21 | -10.61% | 382 | 6,326 | 31.36% |
| ATVI211119C00100000 | 2021-06-18 3:52PM EDT | 2021-11-19 | 4.00 | 3.95 | 4.05 | -0.75 | -15.79% | 106 | 11,103 | 30.62% |
| ATVI220121C00100000 | 2021-06-18 3:57PM EDT | 2022-01-21 | 5.05 | 4.95 | 5.10 | -0.65 | -11.40% | 99 | 4,258 | 29.69% |
| ATVI220617C00100000 | 2021-06-18 11:56AM EDT | 2022-06-17 | 7.10 | 7.15 | 8.75 | -1.90 | -21.11% | 1 | 60 | 33.11% |
| ATVI230120C00100000 | 2021-06-18 3:11PM EDT | 2023-01-20 | 10.39 | 9.70 | 11.20 | -0.60 | -5.46% | 3 | 762 | 31.52% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210625P00100000 | 2021-06-17 2:09PM EDT | 2021-06-25 | 7.76 | 7.15 | 9.55 | +0.66 | +9.30% | 10 | 33 | 79.83% |
| ATVI210702P00100000 | 2021-06-17 11:17AM EDT | 2021-07-02 | 6.00 | 6.75 | 10.25 | 0.00 | - | 1 | 46 | 67.43% |
| ATVI210709P00100000 | 2021-06-14 3:13PM EDT | 2021-07-09 | 3.00 | 7.45 | 9.25 | 0.00 | - | 1 | 2 | 38.57% |
| ATVI210716P00100000 | 2021-06-18 2:46PM EDT | 2021-07-16 | 8.62 | 8.70 | 9.50 | +1.32 | +18.08% | 195 | 131 | 36.94% |
| ATVI210723P00100000 | 2021-06-14 12:02AM EDT | 2021-07-23 | 3.83 | 7.00 | 9.50 | 0.00 | - | - | 20 | 32.91% |
| ATVI210820P00100000 | 2021-06-17 10:20AM EDT | 2021-08-20 | 8.52 | 9.65 | 10.15 | 0.00 | - | 6 | 159 | 30.07% |
| ATVI211119P00100000 | 2021-06-16 12:12PM EDT | 2021-11-19 | 10.35 | 11.70 | 12.40 | 0.00 | - | 4 | 282 | 29.91% |
| ATVI220121P00100000 | 2021-06-15 2:34PM EDT | 2022-01-21 | 10.21 | 11.90 | 13.40 | 0.00 | - | 3 | 958 | 28.93% |
| ATVI220617P00100000 | 2021-06-04 10:57AM EDT | 2022-06-17 | 12.50 | 14.95 | 15.95 | 0.00 | - | 44 | 45 | 29.51% |
| ATVI230120P00100000 | 2021-06-17 9:30AM EDT | 2023-01-20 | 17.05 | 16.60 | 18.95 | 0.00 | - | 1 | 111 | 29.90% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
