ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:85.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609C00085000 | 2023-06-02 3:02PM EDT | 2023-06-09 | 0.16 | 0.10 | 0.20 | 0.00 | - | 796 | 212 | 34.86% |
| ATVI230616C00085000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.37 | 0.38 | 0.40 | +0.03 | +8.82% | 10,772 | 40,415 | 29.49% |
| ATVI230623C00085000 | 2023-06-02 3:50PM EDT | 2023-06-23 | 0.57 | 0.41 | 0.67 | -0.03 | -5.00% | 12 | 2,131 | 28.96% |
| ATVI230630C00085000 | 2023-06-02 3:07PM EDT | 2023-06-30 | 0.75 | 0.59 | 0.75 | 0.00 | - | 20 | 267 | 26.12% |
| ATVI230707C00085000 | 2023-06-02 12:58PM EDT | 2023-07-07 | 0.66 | 0.70 | 1.13 | +0.66 | - | 8 | 9 | 28.08% |
| ATVI230714C00085000 | 2023-06-01 3:31PM EDT | 2023-07-14 | 1.20 | 0.86 | 1.31 | +1.20 | - | - | 7 | 27.54% |
| ATVI230721C00085000 | 2023-06-02 3:51PM EDT | 2023-07-21 | 1.74 | 1.70 | 1.88 | -0.03 | -1.69% | 3,134 | 21,787 | 30.96% |
| ATVI230818C00085000 | 2023-06-02 3:34PM EDT | 2023-08-18 | 3.20 | 3.10 | 3.25 | -0.20 | -5.88% | 176 | 7,991 | 34.51% |
| ATVI231117C00085000 | 2023-06-02 3:59PM EDT | 2023-11-17 | 5.00 | 4.75 | 5.25 | -0.10 | -1.96% | 22 | 107 | 32.67% |
| ATVI240119C00085000 | 2023-06-02 3:50PM EDT | 2024-01-19 | 5.95 | 5.50 | 6.05 | 0.00 | - | 662 | 12,404 | 30.99% |
| ATVI241220C00085000 | 2023-05-31 2:02PM EDT | 2024-12-20 | 10.29 | 9.25 | 10.85 | 0.00 | - | 35 | 137 | 31.77% |
| ATVI250117C00085000 | 2023-05-25 9:48AM EDT | 2025-01-17 | 7.70 | 9.40 | 10.70 | 0.00 | - | 1 | 1,214 | 30.64% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609P00085000 | 2023-06-02 11:48AM EDT | 2023-06-09 | 5.13 | 4.50 | 4.95 | +0.53 | +11.52% | 2 | 10 | 45.26% |
| ATVI230616P00085000 | 2023-06-02 3:38PM EDT | 2023-06-16 | 4.70 | 4.55 | 4.95 | -0.23 | -4.67% | 3 | 5,104 | 30.76% |
| ATVI230707P00085000 | 2023-06-02 11:06AM EDT | 2023-07-07 | 5.66 | 4.70 | 5.35 | +5.66 | - | 1 | 0 | 24.61% |
| ATVI230721P00085000 | 2023-06-02 3:27PM EDT | 2023-07-21 | 5.73 | 5.45 | 6.00 | -0.25 | -4.18% | 30 | 127 | 27.33% |
| ATVI230818P00085000 | 2023-06-02 3:40PM EDT | 2023-08-18 | 6.73 | 6.40 | 7.30 | -0.25 | -3.58% | 3 | 3,789 | 31.32% |
| ATVI231117P00085000 | 2023-05-26 10:51AM EDT | 2023-11-17 | 9.20 | 7.40 | 8.30 | 0.00 | - | 2 | 20 | 25.90% |
| ATVI240119P00085000 | 2023-06-02 3:43PM EDT | 2024-01-19 | 7.90 | 7.75 | 8.05 | -0.50 | -5.95% | 388 | 229,771 | 21.07% |
| ATVI241220P00085000 | 2023-04-24 2:16PM EDT | 2024-12-20 | 6.00 | 11.35 | 12.80 | 0.00 | - | 1 | 145 | 25.42% |
| ATVI250117P00085000 | 2023-06-01 12:50PM EDT | 2025-01-17 | 10.15 | 9.40 | 12.00 | 0.00 | - | 1 | 230 | 22.86% |
