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:75.00
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001C000750002021-09-24 3:57PM EDT2021-10-011.261.171.29+0.17+15.60%66146330.08%
ATVI211008C000750002021-09-24 3:58PM EDT2021-10-081.731.621.87+0.15+9.49%9915430.71%
ATVI211015C000750002021-09-24 3:58PM EDT2021-10-152.222.052.20+0.26+13.27%51213,46429.47%
ATVI211022C000750002021-09-24 3:40PM EDT2021-10-222.602.402.61+0.10+4.00%510530.40%
ATVI211029C000750002021-09-24 3:36PM EDT2021-10-293.102.853.10+0.22+7.64%753432.45%
ATVI211119C000750002021-09-24 3:54PM EDT2021-11-194.244.054.20+0.39+10.13%543,31834.99%
ATVI211217C000750002021-09-24 3:53PM EDT2021-12-174.954.804.95+0.34+7.38%4933033.74%
ATVI220121C000750002021-09-24 3:54PM EDT2022-01-215.855.655.85+0.43+7.93%882,95933.61%
ATVI220218C000750002021-09-24 2:02PM EDT2022-02-186.606.606.80+0.10+1.54%11734335.24%
ATVI220617C000750002021-09-24 2:24PM EDT2022-06-178.558.508.75-0.10-1.16%1615333.86%
ATVI221216C000750002021-09-01 12:17PM EDT2022-12-1615.439.4011.550.00--134.63%
ATVI230120C000750002021-09-24 3:49PM EDT2023-01-2011.8011.3511.85+0.40+3.51%12650634.24%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001P000750002021-09-24 3:56PM EDT2021-10-010.920.880.98-0.39-29.77%2621,36528.76%
ATVI211008P000750002021-09-24 2:44PM EDT2021-10-081.501.321.51-0.19-11.24%4621528.96%
ATVI211015P000750002021-09-24 3:47PM EDT2021-10-151.761.871.92-0.38-17.76%8415,07029.20%
ATVI211022P000750002021-09-24 3:47PM EDT2021-10-222.101.922.28-0.27-11.39%266029.54%
ATVI211029P000750002021-09-24 3:57PM EDT2021-10-292.522.232.95-0.40-13.70%416933.67%
ATVI211119P000750002021-09-24 3:10PM EDT2021-11-193.693.653.80-0.26-6.58%752,84433.79%
ATVI211217P000750002021-09-24 1:09PM EDT2021-12-174.504.404.50-0.10-2.17%131,06232.42%
ATVI220121P000750002021-09-24 3:37PM EDT2022-01-215.205.155.30-0.23-4.24%347,29331.91%
ATVI220218P000750002021-09-24 3:11PM EDT2022-02-186.086.056.25-0.22-3.49%92,01533.73%
ATVI220617P000750002021-09-23 3:41PM EDT2022-06-178.558.308.450.00-1051,95933.72%
ATVI221216P000750002021-09-23 3:21PM EDT2022-12-169.858.6011.000.00-1633.77%
ATVI230120P000750002021-09-24 1:03PM EDT2023-01-2011.0010.8511.45-0.08-0.72%242933.85%