Deutsche Märkte geschlossen
Nikkei 225
27.685,47 -8,18 (-0,03%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.650,84 +39,19 (+0,18%) CMC Crypto 200
534,58 +8,62 (+1,64%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:55.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230210C00055000 | 2023-02-02 2:35PM EST | 2023-02-10 | 22.10 | 18.80 | 22.10 | 0.00 | - | - | 1 | 291.50% |
| ATVI230317C00055000 | 2022-12-28 1:24PM EST | 2023-03-17 | 21.80 | 20.10 | 23.95 | 0.00 | - | 1 | 1 | 91.80% |
| ATVI230519C00055000 | 2023-02-06 11:18AM EST | 2023-05-19 | 17.95 | 19.40 | 23.10 | 0.00 | - | 4 | 10 | 69.42% |
| ATVI230616C00055000 | 2022-12-05 9:59AM EST | 2023-06-16 | 24.31 | 22.75 | 25.50 | 0.00 | - | 5 | 9 | 70.92% |
| ATVI240119C00055000 | 2023-02-02 11:30AM EST | 2024-01-19 | 25.03 | 21.75 | 25.95 | 0.00 | - | 4 | 685 | 52.83% |
| ATVI241220C00055000 | 2023-01-03 12:22PM EST | 2024-12-20 | 27.00 | 24.30 | 28.50 | 0.00 | - | 9 | 13 | 46.46% |
| ATVI250117C00055000 | 2022-12-28 2:11PM EST | 2025-01-17 | 26.30 | 24.05 | 29.00 | 0.00 | - | 4 | 6 | 47.19% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230210P00055000 | 2023-02-07 10:11AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,248 | 106.25% |
| ATVI230217P00055000 | 2023-02-07 2:48PM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 340 | 5,940 | 75.00% |
| ATVI230224P00055000 | 2023-01-26 9:48AM EST | 2023-02-24 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 2 | 60.16% |
| ATVI230317P00055000 | 2023-02-07 2:51PM EST | 2023-03-17 | 0.08 | 0.04 | 0.07 | -0.02 | -20.00% | 40 | 1,148 | 47.07% |
| ATVI230421P00055000 | 2023-01-26 3:12PM EST | 2023-04-21 | 0.30 | 0.00 | 0.19 | 0.00 | - | - | 5 | 40.43% |
| ATVI230519P00055000 | 2023-02-07 12:10PM EST | 2023-05-19 | 0.28 | 0.08 | 0.30 | -0.09 | -24.32% | 7 | 2,116 | 37.70% |
| ATVI230616P00055000 | 2023-02-06 3:37PM EST | 2023-06-16 | 0.79 | 0.10 | 0.71 | 0.00 | - | 4 | 2,582 | 40.94% |
| ATVI230818P00055000 | 2023-02-07 10:44AM EST | 2023-08-18 | 1.23 | 0.14 | 2.44 | -0.02 | -1.60% | 300 | 7 | 50.00% |
| ATVI240119P00055000 | 2023-02-07 9:57AM EST | 2024-01-19 | 1.53 | 1.41 | 1.68 | -0.97 | -38.80% | 280 | 24,709 | 32.53% |
| ATVI241220P00055000 | 2023-01-30 1:25PM EST | 2024-12-20 | 3.10 | 0.66 | 4.35 | 0.00 | - | 1 | 14 | 34.06% |
| ATVI250117P00055000 | 2023-01-25 3:43PM EST | 2025-01-17 | 2.70 | 0.75 | 5.35 | 0.00 | - | 24 | 28 | 36.93% |
