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:65.00
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211015C000650002021-09-22 9:45AM EDT2021-10-159.2510.4511.800.00-1562.94%
ATVI211119C000650002021-09-23 11:00AM EDT2021-11-1911.2511.2511.400.00-144141.92%
ATVI211217C000650002021-09-21 10:18AM EDT2021-12-1711.4811.7512.000.00-1240.48%
ATVI220121C000650002021-09-24 12:13PM EDT2022-01-2112.2012.3512.60+0.15+1.24%114538.84%
ATVI220218C000650002021-09-23 2:05PM EDT2022-02-1812.9012.8513.200.00-24739.09%
ATVI220520C000650002021-09-24 3:12PM EDT2022-05-2014.2514.1514.40+0.25+1.79%146436.90%
ATVI220617C000650002021-09-24 1:25PM EDT2022-06-1714.3014.4514.70+0.47+3.40%214036.33%
ATVI230120C000650002021-09-24 3:41PM EDT2023-01-2017.1516.2017.50+1.66+10.72%89636.58%
ATVI240119C000650002021-09-24 2:24PM EDT2024-01-1920.1017.6021.95-2.90-12.61%2238.90%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001P000650002021-09-24 10:38AM EDT2021-10-010.020.010.10-0.01-33.33%1230059.38%
ATVI211008P000650002021-09-24 2:01PM EDT2021-10-080.120.050.14-0.05-29.41%10524847.95%
ATVI211015P000650002021-09-24 3:59PM EDT2021-10-150.230.210.25-0.04-14.81%6823343.95%
ATVI211022P000650002021-09-23 10:30AM EDT2021-10-220.460.270.620.00-12648.54%
ATVI211029P000650002021-09-23 1:18PM EDT2021-10-290.620.430.860.00-123248.17%
ATVI211119P000650002021-09-24 3:59PM EDT2021-11-190.960.940.98-0.10-9.43%6298339.65%
ATVI211217P000650002021-09-24 3:54PM EDT2021-12-171.411.401.47-0.09-6.00%1370537.72%
ATVI220121P000650002021-09-23 10:52AM EDT2022-01-211.991.862.080.00-603,50636.78%
ATVI220218P000650002021-09-22 9:49AM EDT2022-02-183.042.392.610.00-13,84136.84%
ATVI220617P000650002021-09-23 3:44PM EDT2022-06-174.354.204.400.00-8084,34136.17%
ATVI221216P000650002021-09-24 12:55PM EDT2022-12-166.155.656.25+1.80+41.38%32234.52%
ATVI230120P000650002021-09-23 2:42PM EDT2023-01-206.504.407.000.00-301,92635.79%
ATVI240119P000650002021-09-22 1:01PM EDT2024-01-199.777.609.700.00-410033.89%