Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001C001000002021-09-24 3:49PM EDT2021-10-010.020.010.04-0.03-60.00%5120291.41%
ATVI211008C001000002021-09-24 3:00PM EDT2021-10-080.060.020.11-0.07-53.85%312670.12%
ATVI211015C001000002021-09-24 3:00PM EDT2021-10-150.070.050.09-0.04-36.36%2632157.03%
ATVI211022C001000002021-09-24 3:49PM EDT2021-10-220.100.040.12+0.01+11.11%22626650.20%
ATVI211029C001000002021-09-20 12:09AM EDT2021-10-290.880.001.350.00--167.29%
ATVI211119C001000002021-09-24 2:25PM EDT2021-11-190.210.170.28+0.01+5.00%1856,07043.56%
ATVI211217C001000002021-09-24 2:56PM EDT2021-12-170.320.290.38-0.04-11.11%53437.74%
ATVI220121C001000002021-09-24 3:52PM EDT2022-01-210.550.500.61+0.05+10.00%489,47435.25%
ATVI220218C001000002021-09-24 11:42AM EDT2022-02-180.760.771.01-0.32-29.63%825936.11%
ATVI220520C001000002021-09-24 3:36PM EDT2022-05-201.661.481.78+0.15+9.93%213833.67%
ATVI220617C001000002021-09-24 1:42PM EDT2022-06-171.741.631.87-0.01-0.57%448132.37%
ATVI221216C001000002021-09-24 2:30PM EDT2022-12-163.501.573.70+0.25+7.69%106,31132.20%
ATVI230120C001000002021-09-24 1:15PM EDT2023-01-203.802.964.05-0.10-2.56%92,00732.23%
ATVI240119C001000002021-09-23 2:51PM EDT2024-01-197.004.958.600.00-214135.18%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001P001000002021-09-22 9:57AM EDT2021-10-0126.5324.5025.000.00-1182.81%
ATVI211015P001000002021-09-21 10:00AM EDT2021-10-1525.2024.6025.600.00-22976.07%
ATVI211022P001000002021-09-10 2:13PM EDT2021-10-2220.1523.3526.400.00-2054.49%
ATVI211029P001000002021-09-17 2:31PM EDT2021-10-2921.2523.9026.050.00-2153.61%
ATVI211119P001000002021-09-20 9:30AM EDT2021-11-1922.0024.4025.100.00-252845.90%
ATVI220121P001000002021-09-24 12:12PM EDT2022-01-2125.2924.9525.45-1.41-5.28%11,14036.62%
ATVI220218P001000002021-09-15 11:52AM EDT2022-02-1822.8025.2025.450.00-195832.94%
ATVI220617P001000002021-09-22 12:37PM EDT2022-06-1728.1526.3026.700.00-18332.94%
ATVI230120P001000002021-09-21 3:46PM EDT2023-01-2029.9826.3528.700.00-318831.96%