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:80.00
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001C000800002021-09-24 3:54PM EDT2021-10-010.140.120.15-0.03-17.65%14559735.74%
ATVI211008C000800002021-09-24 3:58PM EDT2021-10-080.360.310.40-0.01-2.70%11522932.52%
ATVI211015C000800002021-09-24 3:59PM EDT2021-10-150.610.600.62+0.02+3.39%3,52225,31730.84%
ATVI211022C000800002021-09-24 3:46PM EDT2021-10-220.870.600.87+0.12+16.00%1516530.59%
ATVI211029C000800002021-09-24 3:56PM EDT2021-10-291.190.951.43-0.05-4.03%24023134.60%
ATVI211119C000800002021-09-24 3:47PM EDT2021-11-192.192.092.14+0.22+11.17%1685,69733.96%
ATVI211217C000800002021-09-24 3:25PM EDT2021-12-172.912.732.83+0.25+9.40%1341,06932.78%
ATVI220121C000800002021-09-24 3:52PM EDT2022-01-213.663.553.65+0.25+7.33%605,38632.47%
ATVI220218C000800002021-09-24 3:32PM EDT2022-02-184.554.404.70-0.05-1.09%271,15834.84%
ATVI220617C000800002021-09-24 11:32AM EDT2022-06-176.136.256.55-0.17-2.70%236033.14%
ATVI221216C000800002021-09-22 2:56PM EDT2022-12-168.908.259.40+1.00+12.66%17534.09%
ATVI230120C000800002021-09-24 2:05PM EDT2023-01-209.358.659.75+0.05+0.54%721,83633.85%
ATVI240119C000800002021-09-24 1:46PM EDT2024-01-1913.1410.9514.55-0.16-1.20%5310236.11%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001P000800002021-09-24 3:54PM EDT2021-10-014.604.754.95-0.61-11.71%19516139.06%
ATVI211008P000800002021-09-24 1:35PM EDT2021-10-085.324.905.15-0.05-0.93%148732.81%
ATVI211015P000800002021-09-24 3:42PM EDT2021-10-155.185.205.70-0.57-9.91%126,27437.16%
ATVI211022P000800002021-09-24 12:36PM EDT2021-10-225.505.156.00-1.79-24.55%3636.43%
ATVI211029P000800002021-09-24 10:42AM EDT2021-10-296.135.556.05-1.30-17.50%12233.08%
ATVI211119P000800002021-09-24 3:14PM EDT2021-11-196.716.656.80-0.33-4.69%144,23733.23%
ATVI211217P000800002021-09-24 3:23PM EDT2021-12-177.247.307.45-0.31-4.11%330231.91%
ATVI220121P000800002021-09-24 3:53PM EDT2022-01-218.018.008.20-0.49-5.76%536,42831.35%
ATVI220218P000800002021-09-24 3:51PM EDT2022-02-188.848.859.20-0.41-4.43%141,13833.57%
ATVI220617P000800002021-09-23 11:35AM EDT2022-06-1711.3011.0511.450.00-21,13233.79%
ATVI221216P000800002021-09-22 10:08AM EDT2022-12-1614.1011.3513.550.00-192332.35%
ATVI230120P000800002021-09-24 10:09AM EDT2023-01-2014.0013.4514.05-0.80-5.41%22,77532.61%
ATVI240119P000800002021-09-20 12:10AM EDT2024-01-1915.4014.9518.050.00--433.41%