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
35.842,39-725,52(-1,98%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
Strike:65.00
Callsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211015C00065000 | 2021-09-22 9:45AM EDT | 2021-10-15 | 9.25 | 10.45 | 11.80 | 0.00 | - | 1 | 5 | 62.94% |
| ATVI211119C00065000 | 2021-09-23 11:00AM EDT | 2021-11-19 | 11.25 | 11.25 | 11.40 | 0.00 | - | 14 | 41 | 41.92% |
| ATVI211217C00065000 | 2021-09-21 10:18AM EDT | 2021-12-17 | 11.48 | 11.75 | 12.00 | 0.00 | - | 1 | 2 | 40.48% |
| ATVI220121C00065000 | 2021-09-24 12:13PM EDT | 2022-01-21 | 12.20 | 12.35 | 12.60 | +0.15 | +1.24% | 1 | 145 | 38.84% |
| ATVI220218C00065000 | 2021-09-23 2:05PM EDT | 2022-02-18 | 12.90 | 12.85 | 13.20 | 0.00 | - | 2 | 47 | 39.09% |
| ATVI220520C00065000 | 2021-09-24 3:12PM EDT | 2022-05-20 | 14.25 | 14.15 | 14.40 | +0.25 | +1.79% | 14 | 64 | 36.90% |
| ATVI220617C00065000 | 2021-09-24 1:25PM EDT | 2022-06-17 | 14.30 | 14.45 | 14.70 | +0.47 | +3.40% | 2 | 140 | 36.33% |
| ATVI230120C00065000 | 2021-09-24 3:41PM EDT | 2023-01-20 | 17.15 | 16.20 | 17.50 | +1.66 | +10.72% | 8 | 96 | 36.58% |
| ATVI240119C00065000 | 2021-09-24 2:24PM EDT | 2024-01-19 | 20.10 | 17.60 | 21.95 | -2.90 | -12.61% | 2 | 2 | 38.90% |
Putsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001P00065000 | 2021-09-24 10:38AM EDT | 2021-10-01 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 12 | 300 | 59.38% |
| ATVI211008P00065000 | 2021-09-24 2:01PM EDT | 2021-10-08 | 0.12 | 0.05 | 0.14 | -0.05 | -29.41% | 105 | 248 | 47.95% |
| ATVI211015P00065000 | 2021-09-24 3:59PM EDT | 2021-10-15 | 0.23 | 0.21 | 0.25 | -0.04 | -14.81% | 68 | 233 | 43.95% |
| ATVI211022P00065000 | 2021-09-23 10:30AM EDT | 2021-10-22 | 0.46 | 0.27 | 0.62 | 0.00 | - | 1 | 26 | 48.54% |
| ATVI211029P00065000 | 2021-09-23 1:18PM EDT | 2021-10-29 | 0.62 | 0.43 | 0.86 | 0.00 | - | 12 | 32 | 48.17% |
| ATVI211119P00065000 | 2021-09-24 3:59PM EDT | 2021-11-19 | 0.96 | 0.94 | 0.98 | -0.10 | -9.43% | 62 | 983 | 39.65% |
| ATVI211217P00065000 | 2021-09-24 3:54PM EDT | 2021-12-17 | 1.41 | 1.40 | 1.47 | -0.09 | -6.00% | 13 | 705 | 37.72% |
| ATVI220121P00065000 | 2021-09-23 10:52AM EDT | 2022-01-21 | 1.99 | 1.86 | 2.08 | 0.00 | - | 60 | 3,506 | 36.78% |
| ATVI220218P00065000 | 2021-09-22 9:49AM EDT | 2022-02-18 | 3.04 | 2.39 | 2.61 | 0.00 | - | 1 | 3,841 | 36.84% |
| ATVI220617P00065000 | 2021-09-23 3:44PM EDT | 2022-06-17 | 4.35 | 4.20 | 4.40 | 0.00 | - | 808 | 4,341 | 36.17% |
| ATVI221216P00065000 | 2021-09-24 12:55PM EDT | 2022-12-16 | 6.15 | 5.65 | 6.25 | +1.80 | +41.38% | 3 | 22 | 34.52% |
| ATVI230120P00065000 | 2021-09-23 2:42PM EDT | 2023-01-20 | 6.50 | 4.40 | 7.00 | 0.00 | - | 30 | 1,926 | 35.79% |
| ATVI240119P00065000 | 2021-09-22 1:01PM EDT | 2024-01-19 | 9.77 | 7.60 | 9.70 | 0.00 | - | 4 | 100 | 33.89% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
