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
35.843,95-819,29(-2,23%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
Strike:50.00
Callsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211008C00050000 | 2021-09-20 12:09AM EDT | 2021-10-08 | 28.80 | 25.10 | 25.90 | 0.00 | - | - | 2 | 124.81% |
| ATVI211015C00050000 | 2021-09-24 9:33AM EDT | 2021-10-15 | 24.35 | 25.15 | 26.15 | -6.40 | -20.81% | 1 | 2 | 110.94% |
| ATVI211119C00050000 | 2021-09-22 1:50PM EDT | 2021-11-19 | 23.45 | 25.45 | 26.05 | 0.00 | - | 2 | 23 | 70.31% |
| ATVI211217C00050000 | 2021-09-13 1:43PM EDT | 2021-12-17 | 28.95 | 25.40 | 27.00 | 0.00 | - | 2 | 2 | 67.31% |
| ATVI220121C00050000 | 2021-09-22 12:09PM EDT | 2022-01-21 | 24.30 | 25.55 | 26.45 | 0.00 | - | 2 | 155 | 52.98% |
| ATVI220218C00050000 | 2021-09-21 2:57PM EDT | 2022-02-18 | 24.95 | 25.95 | 26.35 | 0.00 | - | 1 | 12 | 50.00% |
| ATVI220617C00050000 | 2021-09-10 1:15PM EDT | 2022-06-17 | 31.30 | 26.35 | 26.85 | 0.00 | - | 1 | 27 | 43.98% |
| ATVI221216C00050000 | 2021-09-24 9:52AM EDT | 2022-12-16 | 27.40 | 26.75 | 28.05 | -2.85 | -9.42% | 1 | 2 | 41.22% |
| ATVI230120C00050000 | 2021-09-23 2:54PM EDT | 2023-01-20 | 27.54 | 26.20 | 28.70 | 0.00 | - | 6 | 210 | 43.14% |
| ATVI240119C00050000 | 2021-09-23 2:44PM EDT | 2024-01-19 | 30.00 | 27.10 | 31.90 | 0.00 | - | 6 | 34 | 44.07% |
Putsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001P00050000 | 2021-09-22 3:59PM EDT | 2021-10-01 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 22 | 118.75% |
| ATVI211015P00050000 | 2021-09-23 11:25AM EDT | 2021-10-15 | 0.01 | 0.00 | 0.06 | 0.00 | - | 720 | 721 | 73.44% |
| ATVI211119P00050000 | 2021-09-23 1:28PM EDT | 2021-11-19 | 0.26 | 0.12 | 0.21 | 0.00 | - | 2 | 342 | 56.64% |
| ATVI211217P00050000 | 2021-09-24 1:31PM EDT | 2021-12-17 | 0.35 | 0.22 | 0.47 | -0.07 | -16.67% | 3 | 7 | 53.03% |
| ATVI220121P00050000 | 2021-09-23 2:52PM EDT | 2022-01-21 | 0.49 | 0.46 | 0.53 | 0.00 | - | 23 | 4,782 | 48.88% |
| ATVI220218P00050000 | 2021-09-24 1:02PM EDT | 2022-02-18 | 0.68 | 0.61 | 0.91 | -0.01 | -1.45% | 1 | 113 | 50.34% |
| ATVI220617P00050000 | 2021-09-20 3:12PM EDT | 2022-06-17 | 1.86 | 1.16 | 1.46 | 0.00 | - | 2 | 149 | 42.85% |
| ATVI221216P00050000 | 2021-09-16 1:25PM EDT | 2022-12-16 | 1.78 | 0.49 | 2.59 | 0.00 | - | 4 | 9 | 40.11% |
| ATVI230120P00050000 | 2021-09-22 10:23AM EDT | 2023-01-20 | 2.55 | 2.18 | 2.86 | 0.00 | - | 1 | 87 | 40.11% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
