Deutsche Märkte öffnen in 5 Stunden 9 Minuten
Nikkei 225
27.801,97 +292,51 (+1,06%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.282,38 -504,13 (-2,31%) CMC Crypto 200
526,65 -10,21 (-1,90%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:75.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230210C00075000 | 2023-02-03 3:59PM EST | 2023-02-10 | 2.92 | 2.67 | 3.00 | -0.19 | -6.11% | 90 | 77 | 77.39% |
| ATVI230217C00075000 | 2023-02-03 3:53PM EST | 2023-02-17 | 3.45 | 3.00 | 3.45 | -0.54 | -13.53% | 81 | 8,831 | 57.13% |
| ATVI230224C00075000 | 2023-01-24 9:43AM EST | 2023-02-24 | 3.63 | 2.49 | 5.60 | 0.00 | - | 2 | 9 | 57.42% |
| ATVI230310C00075000 | 2023-01-26 9:58AM EST | 2023-03-10 | 4.75 | 2.65 | 4.80 | 0.00 | - | - | 10 | 51.98% |
| ATVI230317C00075000 | 2023-02-03 2:06PM EST | 2023-03-17 | 4.79 | 4.00 | 4.70 | -0.86 | -15.22% | 25 | 530 | 46.19% |
| ATVI230421C00075000 | 2023-02-03 3:57PM EST | 2023-04-21 | 5.68 | 4.65 | 6.70 | -0.07 | -1.22% | 1 | 69 | 48.52% |
| ATVI230519C00075000 | 2023-02-03 3:57PM EST | 2023-05-19 | 6.38 | 5.35 | 7.40 | -0.62 | -8.86% | 1 | 206 | 45.84% |
| ATVI230616C00075000 | 2023-02-03 12:04PM EST | 2023-06-16 | 8.30 | 5.55 | 8.90 | -0.10 | -1.19% | 5 | 3,258 | 49.07% |
| ATVI230818C00075000 | 2023-02-01 12:00PM EST | 2023-08-18 | 9.25 | 8.00 | 10.35 | 0.00 | - | 3 | 27 | 47.05% |
| ATVI240119C00075000 | 2023-02-03 3:58PM EST | 2024-01-19 | 10.63 | 10.50 | 12.25 | -1.37 | -11.42% | 75 | 1,594 | 41.73% |
| ATVI241220C00075000 | 2022-12-22 10:08AM EST | 2024-12-20 | 13.75 | 10.00 | 14.50 | 0.00 | - | 2 | 57 | 35.38% |
| ATVI250117C00075000 | 2023-02-03 3:59PM EST | 2025-01-17 | 11.60 | 11.60 | 14.50 | -3.15 | -21.36% | 3 | 82 | 34.67% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230210P00075000 | 2023-02-03 3:58PM EST | 2023-02-10 | 2.40 | 2.25 | 2.52 | +0.87 | +56.86% | 687 | 1,055 | 71.39% |
| ATVI230217P00075000 | 2023-02-03 3:42PM EST | 2023-02-17 | 2.93 | 2.85 | 3.30 | +0.75 | +34.40% | 239 | 41,807 | 58.79% |
| ATVI230224P00075000 | 2023-02-03 3:48PM EST | 2023-02-24 | 3.30 | 2.90 | 4.00 | +1.30 | +65.00% | 32 | 44 | 52.22% |
| ATVI230303P00075000 | 2023-02-03 1:27PM EST | 2023-03-03 | 3.10 | 2.26 | 4.55 | +0.10 | +3.33% | 15 | 35 | 58.45% |
| ATVI230310P00075000 | 2023-01-30 10:46AM EST | 2023-03-10 | 2.99 | 2.49 | 4.00 | 0.00 | - | 1 | 11 | 45.75% |
| ATVI230317P00075000 | 2023-02-03 3:54PM EST | 2023-03-17 | 3.75 | 3.65 | 3.90 | +0.70 | +22.95% | 98 | 32,183 | 40.55% |
| ATVI230421P00075000 | 2023-02-02 12:02PM EST | 2023-04-21 | 3.82 | 3.00 | 5.75 | 0.00 | - | 1 | 228 | 43.29% |
| ATVI230519P00075000 | 2023-02-01 11:56AM EST | 2023-05-19 | 4.50 | 3.60 | 6.50 | 0.00 | - | 1 | 49 | 41.68% |
| ATVI230616P00075000 | 2023-02-03 3:57PM EST | 2023-06-16 | 5.48 | 4.55 | 6.30 | -0.39 | -6.64% | 6 | 7,767 | 35.83% |
| ATVI230818P00075000 | 2023-02-03 1:00PM EST | 2023-08-18 | 6.90 | 5.50 | 8.30 | +0.25 | +3.76% | 9 | 89 | 38.67% |
| ATVI240119P00075000 | 2023-02-03 4:00PM EST | 2024-01-19 | 7.70 | 7.55 | 7.70 | +0.75 | +10.79% | 289 | 124,502 | 26.81% |
| ATVI241220P00075000 | 2023-01-30 1:37PM EST | 2024-12-20 | 8.37 | 6.90 | 9.50 | 0.00 | - | 3 | 362 | 23.57% |
| ATVI250117P00075000 | 2023-02-03 2:38PM EST | 2025-01-17 | 9.45 | 6.85 | 9.85 | +0.60 | +6.78% | 4 | 124 | 23.95% |
