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
35.840,77-776,09(-2,12%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
Strike:70.00
Callsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001C00070000 | 2021-09-24 11:57AM EDT | 2021-10-01 | 5.13 | 5.30 | 5.60 | +0.13 | +2.60% | 4 | 26 | 51.95% |
| ATVI211008C00070000 | 2021-09-24 11:44AM EDT | 2021-10-08 | 5.34 | 5.55 | 5.75 | -0.12 | -2.20% | 1 | 10 | 39.94% |
| ATVI211015C00070000 | 2021-09-24 3:13PM EDT | 2021-10-15 | 5.90 | 5.75 | 6.15 | +0.20 | +3.51% | 4 | 119 | 40.67% |
| ATVI211022C00070000 | 2021-09-24 3:06PM EDT | 2021-10-22 | 6.25 | 5.95 | 6.95 | +0.45 | +7.76% | 6 | 11 | 47.61% |
| ATVI211029C00070000 | 2021-09-24 2:07PM EDT | 2021-10-29 | 6.25 | 5.90 | 7.20 | +1.45 | +30.21% | 8 | 15 | 45.70% |
| ATVI211119C00070000 | 2021-09-24 3:41PM EDT | 2021-11-19 | 7.40 | 7.15 | 7.35 | +0.37 | +5.26% | 30 | 295 | 37.45% |
| ATVI211217C00070000 | 2021-09-24 3:36PM EDT | 2021-12-17 | 8.04 | 7.85 | 8.05 | +0.43 | +5.65% | 1 | 76 | 36.13% |
| ATVI220121C00070000 | 2021-09-24 3:44PM EDT | 2022-01-21 | 8.88 | 8.65 | 8.85 | +0.33 | +3.86% | 21 | 5,577 | 35.56% |
| ATVI220218C00070000 | 2021-09-24 12:58PM EDT | 2022-02-18 | 9.30 | 9.45 | 9.65 | +0.01 | +0.11% | 2 | 44 | 36.61% |
| ATVI220617C00070000 | 2021-09-23 3:23PM EDT | 2022-06-17 | 11.10 | 11.15 | 11.45 | 0.00 | - | 45 | 121 | 34.82% |
| ATVI221216C00070000 | 2021-09-21 9:50AM EDT | 2022-12-16 | 13.50 | 11.70 | 14.05 | 0.00 | - | 1 | 6 | 35.23% |
| ATVI230120C00070000 | 2021-09-24 12:33PM EDT | 2023-01-20 | 13.83 | 13.20 | 14.65 | -0.07 | -0.50% | 8 | 1,100 | 35.79% |
Putsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001P00070000 | 2021-09-24 3:57PM EDT | 2021-10-01 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 56 | 299 | 39.06% |
| ATVI211008P00070000 | 2021-09-24 10:55AM EDT | 2021-10-08 | 0.40 | 0.23 | 0.40 | +0.01 | +2.56% | 11 | 288 | 37.21% |
| ATVI211015P00070000 | 2021-09-24 3:59PM EDT | 2021-10-15 | 0.53 | 0.50 | 0.61 | -0.10 | -15.87% | 70 | 1,895 | 34.91% |
| ATVI211022P00070000 | 2021-09-24 2:49PM EDT | 2021-10-22 | 0.71 | 0.64 | 0.84 | -0.12 | -14.46% | 2 | 278 | 34.18% |
| ATVI211029P00070000 | 2021-09-24 2:11PM EDT | 2021-10-29 | 1.10 | 0.93 | 1.38 | -0.09 | -7.56% | 1 | 60 | 38.23% |
| ATVI211119P00070000 | 2021-09-24 3:59PM EDT | 2021-11-19 | 1.88 | 1.87 | 1.90 | -0.21 | -10.05% | 97 | 3,475 | 35.52% |
| ATVI211217P00070000 | 2021-09-24 1:54PM EDT | 2021-12-17 | 2.60 | 2.47 | 2.55 | -0.07 | -2.62% | 29 | 1,458 | 34.23% |
| ATVI220121P00070000 | 2021-09-24 3:01PM EDT | 2022-01-21 | 3.20 | 3.15 | 3.30 | -0.14 | -4.19% | 59 | 6,523 | 33.68% |
| ATVI220218P00070000 | 2021-09-23 11:10AM EDT | 2022-02-18 | 4.10 | 3.90 | 4.05 | 0.00 | - | 180 | 3,417 | 34.67% |
| ATVI220617P00070000 | 2021-09-22 2:40PM EDT | 2022-06-17 | 6.95 | 6.00 | 6.15 | 0.00 | - | 1 | 2,164 | 34.67% |
| ATVI221216P00070000 | 2021-09-21 12:49PM EDT | 2022-12-16 | 8.50 | 6.00 | 8.35 | 0.00 | - | 10 | 117 | 33.83% |
| ATVI230120P00070000 | 2021-09-23 3:25PM EDT | 2023-01-20 | 8.65 | 8.40 | 9.10 | 0.00 | - | 166 | 5,606 | 34.92% |
| ATVI240119P00070000 | 2021-09-24 1:26PM EDT | 2024-01-19 | 11.55 | 9.15 | 12.00 | +0.50 | +4.52% | 1 | 2,161 | 33.20% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
