Deutsche Märkte öffnen in 5 Stunden 9 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,24-1,87 (-2,43%)
Börsenschluss: 04:00PM EST
75,42 +0,18 (+0,24%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Strike:75.00
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230210C000750002023-02-03 3:59PM EST2023-02-102.922.673.00-0.19-6.11%907777.39%
ATVI230217C000750002023-02-03 3:53PM EST2023-02-173.453.003.45-0.54-13.53%818,83157.13%
ATVI230224C000750002023-01-24 9:43AM EST2023-02-243.632.495.600.00-2957.42%
ATVI230310C000750002023-01-26 9:58AM EST2023-03-104.752.654.800.00--1051.98%
ATVI230317C000750002023-02-03 2:06PM EST2023-03-174.794.004.70-0.86-15.22%2553046.19%
ATVI230421C000750002023-02-03 3:57PM EST2023-04-215.684.656.70-0.07-1.22%16948.52%
ATVI230519C000750002023-02-03 3:57PM EST2023-05-196.385.357.40-0.62-8.86%120645.84%
ATVI230616C000750002023-02-03 12:04PM EST2023-06-168.305.558.90-0.10-1.19%53,25849.07%
ATVI230818C000750002023-02-01 12:00PM EST2023-08-189.258.0010.350.00-32747.05%
ATVI240119C000750002023-02-03 3:58PM EST2024-01-1910.6310.5012.25-1.37-11.42%751,59441.73%
ATVI241220C000750002022-12-22 10:08AM EST2024-12-2013.7510.0014.500.00-25735.38%
ATVI250117C000750002023-02-03 3:59PM EST2025-01-1711.6011.6014.50-3.15-21.36%38234.67%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230210P000750002023-02-03 3:58PM EST2023-02-102.402.252.52+0.87+56.86%6871,05571.39%
ATVI230217P000750002023-02-03 3:42PM EST2023-02-172.932.853.30+0.75+34.40%23941,80758.79%
ATVI230224P000750002023-02-03 3:48PM EST2023-02-243.302.904.00+1.30+65.00%324452.22%
ATVI230303P000750002023-02-03 1:27PM EST2023-03-033.102.264.55+0.10+3.33%153558.45%
ATVI230310P000750002023-01-30 10:46AM EST2023-03-102.992.494.000.00-11145.75%
ATVI230317P000750002023-02-03 3:54PM EST2023-03-173.753.653.90+0.70+22.95%9832,18340.55%
ATVI230421P000750002023-02-02 12:02PM EST2023-04-213.823.005.750.00-122843.29%
ATVI230519P000750002023-02-01 11:56AM EST2023-05-194.503.606.500.00-14941.68%
ATVI230616P000750002023-02-03 3:57PM EST2023-06-165.484.556.30-0.39-6.64%67,76735.83%
ATVI230818P000750002023-02-03 1:00PM EST2023-08-186.905.508.30+0.25+3.76%98938.67%
ATVI240119P000750002023-02-03 4:00PM EST2024-01-197.707.557.70+0.75+10.79%289124,50226.81%
ATVI241220P000750002023-01-30 1:37PM EST2024-12-208.376.909.500.00-336223.57%
ATVI250117P000750002023-02-03 2:38PM EST2025-01-179.456.859.85+0.60+6.78%412423.95%