Deutsche Märkte schließen in 8 Stunden 23 Minuten
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.939,70 -5,90 (-0,30%) EUR/USD
1,0877 +0,0002 (+0,02%) BTC-EUR
21.758,56 +245,41 (+1,14%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:85.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230203C00085000 | 2023-01-26 10:09AM EST | 2023-02-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ATVI230210C00085000 | 2023-01-27 1:33PM EST | 2023-02-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI230217C00085000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6,337 | 0 | 12.50% |
| ATVI230224C00085000 | 2023-01-23 12:48PM EST | 2023-02-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ATVI230303C00085000 | 2023-01-23 10:44AM EST | 2023-03-03 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI230310C00085000 | 2023-01-27 1:27PM EST | 2023-03-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ATVI230317C00085000 | 2023-01-27 3:57PM EST | 2023-03-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 64,427 | 0 | 6.25% |
| ATVI230421C00085000 | 2023-01-27 3:59PM EST | 2023-04-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ATVI230519C00085000 | 2023-01-27 12:56PM EST | 2023-05-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ATVI230616C00085000 | 2023-01-27 3:23PM EST | 2023-06-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| ATVI230818C00085000 | 2023-01-27 3:17PM EST | 2023-08-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ATVI240119C00085000 | 2023-01-27 3:20PM EST | 2024-01-19 | 5.69 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| ATVI241220C00085000 | 2022-12-12 12:49PM EST | 2024-12-20 | 8.35 | 6.00 | 8.00 | 0.00 | - | 17 | 59 | 26.58% |
| ATVI250117C00085000 | 2022-12-12 9:40AM EST | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230217P00085000 | 2023-01-19 3:58PM EST | 2023-02-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ATVI230317P00085000 | 2023-01-19 10:05AM EST | 2023-03-17 | 11.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI230421P00085000 | 2023-01-27 3:59PM EST | 2023-04-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI230519P00085000 | 2022-12-19 2:44PM EST | 2023-05-19 | 9.20 | 10.35 | 13.50 | 0.00 | - | 4 | 20 | 49.17% |
| ATVI230616P00085000 | 2023-01-19 12:55PM EST | 2023-06-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI230818P00085000 | 2022-12-16 11:38AM EST | 2023-08-18 | 11.00 | 8.90 | 11.95 | 0.00 | - | 4 | 4 | 29.22% |
| ATVI240119P00085000 | 2023-01-26 2:53PM EST | 2024-01-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI241220P00085000 | 2022-11-30 2:32PM EST | 2024-12-20 | 14.00 | 11.75 | 14.75 | 0.00 | - | 1 | 124 | 22.68% |
| ATVI250117P00085000 | 2023-01-24 2:05PM EST | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
