ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:75.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609C00075000 | 2023-05-26 3:41PM EDT | 2023-06-09 | 3.90 | 5.45 | 6.20 | 0.00 | - | 10 | 12 | 59.77% |
| ATVI230616C00075000 | 2023-06-02 3:43PM EDT | 2023-06-16 | 5.71 | 5.60 | 5.90 | -0.39 | -6.39% | 26 | 7,628 | 34.52% |
| ATVI230623C00075000 | 2023-05-16 10:17AM EDT | 2023-06-23 | 4.00 | 5.60 | 6.50 | 0.00 | - | 4 | 4 | 40.04% |
| ATVI230630C00075000 | 2023-05-25 9:30AM EDT | 2023-06-30 | 4.51 | 5.85 | 6.75 | 0.00 | - | 3 | 7 | 38.38% |
| ATVI230721C00075000 | 2023-05-31 10:18AM EDT | 2023-07-21 | 7.44 | 6.90 | 7.35 | 0.00 | - | 9 | 225 | 35.35% |
| ATVI230818C00075000 | 2023-06-02 11:29AM EDT | 2023-08-18 | 8.30 | 8.30 | 8.75 | -0.20 | -2.35% | 5 | 728 | 39.19% |
| ATVI231117C00075000 | 2023-05-30 11:05AM EDT | 2023-11-17 | 10.10 | 10.15 | 11.50 | 0.00 | - | 7 | 279 | 40.37% |
| ATVI240119C00075000 | 2023-06-01 3:12PM EDT | 2024-01-19 | 11.60 | 10.60 | 11.95 | 0.00 | - | 15 | 6,857 | 36.33% |
| ATVI241220C00075000 | 2023-05-24 9:49AM EDT | 2024-12-20 | 14.90 | 14.55 | 16.25 | 0.00 | - | 1 | 70 | 34.72% |
| ATVI250117C00075000 | 2023-06-02 11:29AM EDT | 2025-01-17 | 15.50 | 14.40 | 16.30 | +0.05 | +0.32% | 2 | 153 | 34.03% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609P00075000 | 2023-06-02 3:40PM EDT | 2023-06-09 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 35 | 29.10% |
| ATVI230616P00075000 | 2023-06-02 3:36PM EDT | 2023-06-16 | 0.11 | 0.07 | 0.12 | -0.01 | -8.33% | 684 | 29,100 | 24.71% |
| ATVI230623P00075000 | 2023-06-02 10:45AM EDT | 2023-06-23 | 0.26 | 0.12 | 0.44 | -0.29 | -52.73% | 3 | 31 | 29.10% |
| ATVI230630P00075000 | 2023-06-02 11:02AM EDT | 2023-06-30 | 0.45 | 0.30 | 0.69 | -0.04 | -8.16% | 10 | 207 | 29.71% |
| ATVI230721P00075000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 1.17 | 1.10 | 1.20 | -0.17 | -12.69% | 1,442 | 30,477 | 28.47% |
| ATVI230818P00075000 | 2023-06-02 3:28PM EDT | 2023-08-18 | 2.50 | 2.01 | 2.47 | +0.01 | +0.40% | 134 | 4,701 | 33.18% |
| ATVI231117P00075000 | 2023-05-23 9:33AM EDT | 2023-11-17 | 3.50 | 3.10 | 3.90 | -0.55 | -13.58% | 2 | 37 | 29.87% |
| ATVI240119P00075000 | 2023-06-02 3:52PM EDT | 2024-01-19 | 3.65 | 3.65 | 3.85 | -0.25 | -6.41% | 484 | 93,510 | 25.26% |
| ATVI241220P00075000 | 2023-06-01 3:02PM EDT | 2024-12-20 | 5.70 | 5.05 | 6.65 | 0.00 | - | 2 | 373 | 23.75% |
| ATVI250117P00075000 | 2023-05-31 9:43AM EDT | 2025-01-17 | 5.90 | 5.15 | 5.70 | 0.00 | - | 150 | 549 | 20.68% |
