Deutsche Märkte schließen in 8 Stunden 23 Minuten

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,61+1,01 (+1,34%)
Börsenschluss: 04:00PM EST
76,75 +0,14 (+0,18%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230203C000850002023-01-26 10:09AM EST2023-02-030.060.000.000.00-3025.00%
ATVI230210C000850002023-01-27 1:33PM EST2023-02-100.200.000.000.00-1012.50%
ATVI230217C000850002023-01-27 3:59PM EST2023-02-170.350.000.000.00-6,337012.50%
ATVI230224C000850002023-01-23 12:48PM EST2023-02-240.410.000.000.00--012.50%
ATVI230303C000850002023-01-23 10:44AM EST2023-03-030.800.000.000.00-106.25%
ATVI230310C000850002023-01-27 1:27PM EST2023-03-100.850.000.000.00-206.25%
ATVI230317C000850002023-01-27 3:57PM EST2023-03-170.980.000.000.00-64,42706.25%
ATVI230421C000850002023-01-27 3:59PM EST2023-04-211.550.000.000.00-1206.25%
ATVI230519C000850002023-01-27 12:56PM EST2023-05-192.290.000.000.00-506.25%
ATVI230616C000850002023-01-27 3:23PM EST2023-06-163.150.000.000.00-25203.13%
ATVI230818C000850002023-01-27 3:17PM EST2023-08-184.050.000.000.00-103.13%
ATVI240119C000850002023-01-27 3:20PM EST2024-01-195.690.000.000.00-7503.13%
ATVI241220C000850002022-12-12 12:49PM EST2024-12-208.356.008.000.00-175926.58%
ATVI250117C000850002022-12-12 9:40AM EST2025-01-178.100.000.000.00-1171.56%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI230217P000850002023-01-19 3:58PM EST2023-02-1711.400.000.000.00-100.00%
ATVI230317P000850002023-01-19 10:05AM EST2023-03-1711.130.000.000.00-200.00%
ATVI230421P000850002023-01-27 3:59PM EST2023-04-219.150.000.000.00-1000.00%
ATVI230519P000850002022-12-19 2:44PM EST2023-05-199.2010.3513.500.00-42049.17%
ATVI230616P000850002023-01-19 12:55PM EST2023-06-1612.800.000.000.00-1000.00%
ATVI230818P000850002022-12-16 11:38AM EST2023-08-1811.008.9011.950.00-4429.22%
ATVI240119P000850002023-01-26 2:53PM EST2024-01-1912.500.000.000.00-200.00%
ATVI241220P000850002022-11-30 2:32PM EST2024-12-2014.0011.7514.750.00-112422.68%
ATVI250117P000850002023-01-24 2:05PM EST2025-01-1712.600.000.000.00-16600.00%