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:70.00
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001C000700002021-09-24 11:57AM EDT2021-10-015.135.305.60+0.13+2.60%42651.95%
ATVI211008C000700002021-09-24 11:44AM EDT2021-10-085.345.555.75-0.12-2.20%11039.94%
ATVI211015C000700002021-09-24 3:13PM EDT2021-10-155.905.756.15+0.20+3.51%411940.67%
ATVI211022C000700002021-09-24 3:06PM EDT2021-10-226.255.956.95+0.45+7.76%61147.61%
ATVI211029C000700002021-09-24 2:07PM EDT2021-10-296.255.907.20+1.45+30.21%81545.70%
ATVI211119C000700002021-09-24 3:41PM EDT2021-11-197.407.157.35+0.37+5.26%3029537.45%
ATVI211217C000700002021-09-24 3:36PM EDT2021-12-178.047.858.05+0.43+5.65%17636.13%
ATVI220121C000700002021-09-24 3:44PM EDT2022-01-218.888.658.85+0.33+3.86%215,57735.56%
ATVI220218C000700002021-09-24 12:58PM EDT2022-02-189.309.459.65+0.01+0.11%24436.61%
ATVI220617C000700002021-09-23 3:23PM EDT2022-06-1711.1011.1511.450.00-4512134.82%
ATVI221216C000700002021-09-21 9:50AM EDT2022-12-1613.5011.7014.050.00-1635.23%
ATVI230120C000700002021-09-24 12:33PM EDT2023-01-2013.8313.2014.65-0.07-0.50%81,10035.79%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001P000700002021-09-24 3:57PM EDT2021-10-010.090.080.12-0.06-40.00%5629939.06%
ATVI211008P000700002021-09-24 10:55AM EDT2021-10-080.400.230.40+0.01+2.56%1128837.21%
ATVI211015P000700002021-09-24 3:59PM EDT2021-10-150.530.500.61-0.10-15.87%701,89534.91%
ATVI211022P000700002021-09-24 2:49PM EDT2021-10-220.710.640.84-0.12-14.46%227834.18%
ATVI211029P000700002021-09-24 2:11PM EDT2021-10-291.100.931.38-0.09-7.56%16038.23%
ATVI211119P000700002021-09-24 3:59PM EDT2021-11-191.881.871.90-0.21-10.05%973,47535.52%
ATVI211217P000700002021-09-24 1:54PM EDT2021-12-172.602.472.55-0.07-2.62%291,45834.23%
ATVI220121P000700002021-09-24 3:01PM EDT2022-01-213.203.153.30-0.14-4.19%596,52333.68%
ATVI220218P000700002021-09-23 11:10AM EDT2022-02-184.103.904.050.00-1803,41734.67%
ATVI220617P000700002021-09-22 2:40PM EDT2022-06-176.956.006.150.00-12,16434.67%
ATVI221216P000700002021-09-21 12:49PM EDT2022-12-168.506.008.350.00-1011733.83%
ATVI230120P000700002021-09-23 3:25PM EDT2023-01-208.658.409.100.00-1665,60634.92%
ATVI240119P000700002021-09-24 1:26PM EDT2024-01-1911.559.1512.00+0.50+4.52%12,16133.20%