Deutsche Märkte geschlossen
DAX
15.531,75-112,22(-0,72%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dow Jones 30
34.798,00+33,18(+0,10%)Gold
1.750,60+0,80(+0,05%)EUR/USD
1,1718-0,0029(-0,25%)BTC-EUR
35.835,82-713,16(-1,95%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
Strike:85.00
Callsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001C00085000 | 2021-09-24 3:57PM EDT | 2021-10-01 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 95 | 351 | 51.17% |
| ATVI211008C00085000 | 2021-09-24 3:27PM EDT | 2021-10-08 | 0.17 | 0.15 | 0.19 | -0.03 | -15.00% | 6 | 215 | 42.97% |
| ATVI211015C00085000 | 2021-09-24 3:59PM EDT | 2021-10-15 | 0.20 | 0.20 | 0.23 | -0.05 | -20.00% | 2,728 | 8,175 | 36.23% |
| ATVI211022C00085000 | 2021-09-22 3:22PM EDT | 2021-10-22 | 0.29 | 0.20 | 0.41 | 0.00 | - | 19 | 39 | 36.18% |
| ATVI211029C00085000 | 2021-09-23 3:59PM EDT | 2021-10-29 | 0.45 | 0.42 | 0.86 | 0.00 | - | 553 | 695 | 40.72% |
| ATVI211119C00085000 | 2021-09-24 3:54PM EDT | 2021-11-19 | 1.05 | 1.02 | 1.06 | +0.07 | +7.14% | 102 | 11,795 | 34.52% |
| ATVI211217C00085000 | 2021-09-24 2:49PM EDT | 2021-12-17 | 1.52 | 1.51 | 1.57 | +0.11 | +7.80% | 26 | 1,368 | 32.89% |
| ATVI220121C00085000 | 2021-09-24 3:59PM EDT | 2022-01-21 | 2.15 | 2.08 | 2.25 | +0.09 | +4.37% | 38 | 5,420 | 32.43% |
| ATVI220218C00085000 | 2021-09-23 1:43PM EDT | 2022-02-18 | 2.94 | 2.74 | 3.05 | +0.04 | +1.38% | 1 | 1,793 | 33.96% |
| ATVI220617C00085000 | 2021-09-24 9:47AM EDT | 2022-06-17 | 4.65 | 4.65 | 4.80 | +0.05 | +1.09% | 1 | 1,857 | 32.54% |
| ATVI221216C00085000 | 2021-09-15 9:30AM EDT | 2022-12-16 | 6.05 | 6.25 | 7.40 | 0.00 | - | 1 | 4 | 33.08% |
| ATVI230120C00085000 | 2021-09-24 2:32PM EDT | 2023-01-20 | 7.55 | 7.50 | 7.80 | +0.07 | +0.94% | 110 | 492 | 33.03% |
| ATVI240119C00085000 | 2021-09-23 12:27PM EDT | 2024-01-19 | 11.00 | 8.95 | 12.70 | 0.00 | - | 3 | 6 | 35.66% |
Putsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001P00085000 | 2021-09-24 3:38PM EDT | 2021-10-01 | 9.64 | 9.65 | 9.95 | -0.26 | -2.63% | 2 | 80 | 50.39% |
| ATVI211008P00085000 | 2021-09-24 3:41PM EDT | 2021-10-08 | 9.70 | 9.70 | 9.95 | -1.95 | -16.74% | 1 | 245 | 44.04% |
| ATVI211015P00085000 | 2021-09-24 2:24PM EDT | 2021-10-15 | 10.10 | 9.65 | 11.15 | -0.22 | -2.13% | 4 | 332 | 64.06% |
| ATVI211029P00085000 | 2021-09-21 2:43PM EDT | 2021-10-29 | 11.40 | 9.70 | 10.95 | 0.00 | - | 3 | 5 | 46.22% |
| ATVI211119P00085000 | 2021-09-24 2:24PM EDT | 2021-11-19 | 10.81 | 10.55 | 10.80 | -0.01 | -0.09% | 4 | 3,881 | 34.55% |
| ATVI211217P00085000 | 2021-09-17 3:35PM EDT | 2021-12-17 | 8.09 | 11.00 | 11.25 | 0.00 | - | 21 | 28 | 32.37% |
| ATVI220121P00085000 | 2021-09-24 3:53PM EDT | 2022-01-21 | 11.61 | 11.60 | 11.80 | -0.32 | -2.68% | 31 | 5,711 | 31.14% |
| ATVI220218P00085000 | 2021-09-24 10:02AM EDT | 2022-02-18 | 12.40 | 12.30 | 12.55 | -0.95 | -7.12% | 1 | 620 | 32.57% |
| ATVI220520P00085000 | 2021-09-23 2:40PM EDT | 2022-05-20 | 14.37 | 14.00 | 14.40 | 0.00 | - | 9 | 68 | 33.84% |
| ATVI220617P00085000 | 2021-09-24 9:56AM EDT | 2022-06-17 | 14.70 | 14.35 | 14.75 | 0.00 | - | 1 | 395 | 33.43% |
| ATVI221216P00085000 | 2021-09-07 11:05AM EDT | 2022-12-16 | 14.21 | 14.75 | 16.70 | 0.00 | - | 2 | 5 | 31.77% |
| ATVI230120P00085000 | 2021-09-20 3:36PM EDT | 2023-01-20 | 18.50 | 16.85 | 17.20 | 0.00 | - | 1 | 5,691 | 32.06% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
