Deutsche Märkte geschlossen
DAX
15.531,75-112,22(-0,72%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dow Jones 30
34.798,00+33,18(+0,10%)Gold
1.750,60+0,80(+0,05%)EUR/USD
1,1718-0,0029(-0,25%)BTC-EUR
35.991,46-701,61(-1,91%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
Strike:100.00
Callsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001C00100000 | 2021-09-24 3:49PM EDT | 2021-10-01 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 51 | 202 | 91.41% |
| ATVI211008C00100000 | 2021-09-24 3:00PM EDT | 2021-10-08 | 0.06 | 0.02 | 0.11 | -0.07 | -53.85% | 3 | 126 | 70.12% |
| ATVI211015C00100000 | 2021-09-24 3:00PM EDT | 2021-10-15 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 26 | 321 | 57.03% |
| ATVI211022C00100000 | 2021-09-24 3:49PM EDT | 2021-10-22 | 0.10 | 0.04 | 0.12 | +0.01 | +11.11% | 226 | 266 | 50.20% |
| ATVI211029C00100000 | 2021-09-20 12:09AM EDT | 2021-10-29 | 0.88 | 0.00 | 1.35 | 0.00 | - | - | 1 | 67.29% |
| ATVI211119C00100000 | 2021-09-24 2:25PM EDT | 2021-11-19 | 0.21 | 0.17 | 0.28 | +0.01 | +5.00% | 185 | 6,070 | 43.56% |
| ATVI211217C00100000 | 2021-09-24 2:56PM EDT | 2021-12-17 | 0.32 | 0.29 | 0.38 | -0.04 | -11.11% | 5 | 34 | 37.74% |
| ATVI220121C00100000 | 2021-09-24 3:52PM EDT | 2022-01-21 | 0.55 | 0.50 | 0.61 | +0.05 | +10.00% | 48 | 9,474 | 35.25% |
| ATVI220218C00100000 | 2021-09-24 11:42AM EDT | 2022-02-18 | 0.76 | 0.77 | 1.01 | -0.32 | -29.63% | 8 | 259 | 36.11% |
| ATVI220520C00100000 | 2021-09-24 3:36PM EDT | 2022-05-20 | 1.66 | 1.48 | 1.78 | +0.15 | +9.93% | 2 | 138 | 33.67% |
| ATVI220617C00100000 | 2021-09-24 1:42PM EDT | 2022-06-17 | 1.74 | 1.63 | 1.87 | -0.01 | -0.57% | 4 | 481 | 32.37% |
| ATVI221216C00100000 | 2021-09-24 2:30PM EDT | 2022-12-16 | 3.50 | 1.57 | 3.70 | +0.25 | +7.69% | 10 | 6,311 | 32.20% |
| ATVI230120C00100000 | 2021-09-24 1:15PM EDT | 2023-01-20 | 3.80 | 2.96 | 4.05 | -0.10 | -2.56% | 9 | 2,007 | 32.23% |
| ATVI240119C00100000 | 2021-09-23 2:51PM EDT | 2024-01-19 | 7.00 | 4.95 | 8.60 | 0.00 | - | 2 | 141 | 35.18% |
Putsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001P00100000 | 2021-09-22 9:57AM EDT | 2021-10-01 | 26.53 | 24.50 | 25.00 | 0.00 | - | 1 | 1 | 82.81% |
| ATVI211015P00100000 | 2021-09-21 10:00AM EDT | 2021-10-15 | 25.20 | 24.60 | 25.60 | 0.00 | - | 2 | 29 | 76.07% |
| ATVI211022P00100000 | 2021-09-10 2:13PM EDT | 2021-10-22 | 20.15 | 23.35 | 26.40 | 0.00 | - | 2 | 0 | 54.49% |
| ATVI211029P00100000 | 2021-09-17 2:31PM EDT | 2021-10-29 | 21.25 | 23.90 | 26.05 | 0.00 | - | 2 | 1 | 53.61% |
| ATVI211119P00100000 | 2021-09-20 9:30AM EDT | 2021-11-19 | 22.00 | 24.40 | 25.10 | 0.00 | - | 2 | 528 | 45.90% |
| ATVI220121P00100000 | 2021-09-24 12:12PM EDT | 2022-01-21 | 25.29 | 24.95 | 25.45 | -1.41 | -5.28% | 1 | 1,140 | 36.62% |
| ATVI220218P00100000 | 2021-09-15 11:52AM EDT | 2022-02-18 | 22.80 | 25.20 | 25.45 | 0.00 | - | 19 | 58 | 32.94% |
| ATVI220617P00100000 | 2021-09-22 12:37PM EDT | 2022-06-17 | 28.15 | 26.30 | 26.70 | 0.00 | - | 1 | 83 | 32.94% |
| ATVI230120P00100000 | 2021-09-21 3:46PM EDT | 2023-01-20 | 29.98 | 26.35 | 28.70 | 0.00 | - | 3 | 188 | 31.96% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
