Deutsche Märkte öffnen in 27 Minuten
Nikkei 225
29.751,61+212,88(+0,72%)Dow Jones 30
33.745,40-55,20(-0,16%)BTC-EUR
51.462,10+559,30(+1,10%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,14+0,36 (+0,38%)
Börsenschluss: 4:00PM EDT
Strike:100.00
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210416C00100000 | 2021-04-12 3:59PM EDT | 2021-04-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 12.50% |
| ATVI210423C00100000 | 2021-04-12 3:22PM EDT | 2021-04-23 | 0.31 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| ATVI210430C00100000 | 2021-04-12 2:30PM EDT | 2021-04-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| ATVI210507C00100000 | 2021-04-12 2:00PM EDT | 2021-05-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ATVI210514C00100000 | 2021-04-12 9:54AM EDT | 2021-05-14 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ATVI210521C00100000 | 2021-04-12 3:59PM EDT | 2021-05-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| ATVI210528C00100000 | 2021-04-08 1:26PM EDT | 2021-05-28 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ATVI210618C00100000 | 2021-04-12 3:43PM EDT | 2021-06-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| ATVI210820C00100000 | 2021-04-12 3:10PM EDT | 2021-08-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ATVI211119C00100000 | 2021-04-09 11:44AM EDT | 2021-11-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ATVI220121C00100000 | 2021-04-12 3:34PM EDT | 2022-01-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| ATVI230120C00100000 | 2021-04-12 3:57PM EDT | 2023-01-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210416P00100000 | 2021-04-12 3:41PM EDT | 2021-04-16 | 4.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ATVI210423P00100000 | 2021-04-12 3:41PM EDT | 2021-04-23 | 4.72 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ATVI210430P00100000 | 2021-04-09 9:53AM EDT | 2021-04-30 | 5.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI210507P00100000 | 2021-03-31 10:48AM EDT | 2021-05-07 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI210521P00100000 | 2021-04-08 3:19PM EDT | 2021-05-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI210618P00100000 | 2021-04-12 2:52PM EDT | 2021-06-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI210820P00100000 | 2021-04-06 1:03PM EDT | 2021-08-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI211119P00100000 | 2021-04-01 12:35PM EDT | 2021-11-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI220121P00100000 | 2021-04-12 12:13PM EDT | 2022-01-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| ATVI230120P00100000 | 2021-03-12 12:46PM EDT | 2023-01-20 | 21.10 | 17.35 | 18.10 | 0.00 | - | 8 | 206 | 31.12% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
