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
35.851,62-738,26(-2,02%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
Strike:75.00
Callsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001C00075000 | 2021-09-24 3:57PM EDT | 2021-10-01 | 1.26 | 1.17 | 1.29 | +0.17 | +15.60% | 661 | 463 | 30.08% |
| ATVI211008C00075000 | 2021-09-24 3:58PM EDT | 2021-10-08 | 1.73 | 1.62 | 1.87 | +0.15 | +9.49% | 99 | 154 | 30.71% |
| ATVI211015C00075000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 2.22 | 2.05 | 2.20 | +0.26 | +13.27% | 512 | 13,464 | 29.47% |
| ATVI211022C00075000 | 2021-09-24 3:40PM EDT | 2021-10-22 | 2.60 | 2.40 | 2.61 | +0.10 | +4.00% | 5 | 105 | 30.40% |
| ATVI211029C00075000 | 2021-09-24 3:36PM EDT | 2021-10-29 | 3.10 | 2.85 | 3.10 | +0.22 | +7.64% | 75 | 34 | 32.45% |
| ATVI211119C00075000 | 2021-09-24 3:54PM EDT | 2021-11-19 | 4.24 | 4.05 | 4.20 | +0.39 | +10.13% | 54 | 3,318 | 34.99% |
| ATVI211217C00075000 | 2021-09-24 3:53PM EDT | 2021-12-17 | 4.95 | 4.80 | 4.95 | +0.34 | +7.38% | 49 | 330 | 33.74% |
| ATVI220121C00075000 | 2021-09-24 3:54PM EDT | 2022-01-21 | 5.85 | 5.65 | 5.85 | +0.43 | +7.93% | 88 | 2,959 | 33.61% |
| ATVI220218C00075000 | 2021-09-24 2:02PM EDT | 2022-02-18 | 6.60 | 6.60 | 6.80 | +0.10 | +1.54% | 117 | 343 | 35.24% |
| ATVI220617C00075000 | 2021-09-24 2:24PM EDT | 2022-06-17 | 8.55 | 8.50 | 8.75 | -0.10 | -1.16% | 16 | 153 | 33.86% |
| ATVI221216C00075000 | 2021-09-01 12:17PM EDT | 2022-12-16 | 15.43 | 9.40 | 11.55 | 0.00 | - | - | 1 | 34.63% |
| ATVI230120C00075000 | 2021-09-24 3:49PM EDT | 2023-01-20 | 11.80 | 11.35 | 11.85 | +0.40 | +3.51% | 126 | 506 | 34.24% |
Putsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001P00075000 | 2021-09-24 3:56PM EDT | 2021-10-01 | 0.92 | 0.88 | 0.98 | -0.39 | -29.77% | 262 | 1,365 | 28.76% |
| ATVI211008P00075000 | 2021-09-24 2:44PM EDT | 2021-10-08 | 1.50 | 1.32 | 1.51 | -0.19 | -11.24% | 46 | 215 | 28.96% |
| ATVI211015P00075000 | 2021-09-24 3:47PM EDT | 2021-10-15 | 1.76 | 1.87 | 1.92 | -0.38 | -17.76% | 84 | 15,070 | 29.20% |
| ATVI211022P00075000 | 2021-09-24 3:47PM EDT | 2021-10-22 | 2.10 | 1.92 | 2.28 | -0.27 | -11.39% | 26 | 60 | 29.54% |
| ATVI211029P00075000 | 2021-09-24 3:57PM EDT | 2021-10-29 | 2.52 | 2.23 | 2.95 | -0.40 | -13.70% | 4 | 169 | 33.67% |
| ATVI211119P00075000 | 2021-09-24 3:10PM EDT | 2021-11-19 | 3.69 | 3.65 | 3.80 | -0.26 | -6.58% | 75 | 2,844 | 33.79% |
| ATVI211217P00075000 | 2021-09-24 1:09PM EDT | 2021-12-17 | 4.50 | 4.40 | 4.50 | -0.10 | -2.17% | 13 | 1,062 | 32.42% |
| ATVI220121P00075000 | 2021-09-24 3:37PM EDT | 2022-01-21 | 5.20 | 5.15 | 5.30 | -0.23 | -4.24% | 34 | 7,293 | 31.91% |
| ATVI220218P00075000 | 2021-09-24 3:11PM EDT | 2022-02-18 | 6.08 | 6.05 | 6.25 | -0.22 | -3.49% | 9 | 2,015 | 33.73% |
| ATVI220617P00075000 | 2021-09-23 3:41PM EDT | 2022-06-17 | 8.55 | 8.30 | 8.45 | 0.00 | - | 105 | 1,959 | 33.72% |
| ATVI221216P00075000 | 2021-09-23 3:21PM EDT | 2022-12-16 | 9.85 | 8.60 | 11.00 | 0.00 | - | 1 | 6 | 33.77% |
| ATVI230120P00075000 | 2021-09-24 1:03PM EDT | 2023-01-20 | 11.00 | 10.85 | 11.45 | -0.08 | -0.72% | 2 | 429 | 33.85% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
