Deutsche Märkte geschlossen
DAX
15.448,04-279,63(-1,78%)Euro Stoxx 50
4.083,37-74,77(-1,80%)Dow Jones 30
33.290,08-533,37(-1,58%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,49-1,70 (-1,82%)
Börsenschluss: 4:00PM EDT
Strike:85.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210625C00085000 | 2021-06-18 11:05AM EDT | 2021-06-25 | 6.63 | 5.30 | 8.15 | -3.47 | -34.36% | 8 | 2 | 91.31% |
| ATVI210716C00085000 | 2021-06-17 10:03AM EDT | 2021-07-16 | 8.50 | 5.90 | 8.50 | 0.00 | - | 1 | 1 | 47.41% |
| ATVI210820C00085000 | 2021-06-18 11:18AM EDT | 2021-08-20 | 8.25 | 8.35 | 9.00 | -1.25 | -13.16% | 10 | 151 | 35.28% |
| ATVI211119C00085000 | 2021-06-17 3:02PM EDT | 2021-11-19 | 12.10 | 10.35 | 12.25 | 0.00 | - | 16 | 131 | 37.92% |
| ATVI220121C00085000 | 2021-06-18 12:58PM EDT | 2022-01-21 | 12.10 | 11.75 | 13.20 | -1.25 | -9.36% | 5 | 2,528 | 35.60% |
| ATVI220617C00085000 | 2021-06-18 12:28PM EDT | 2022-06-17 | 14.45 | 13.60 | 15.40 | -1.76 | -10.86% | 2 | 46 | 33.99% |
| ATVI230120C00085000 | 2021-06-16 10:36AM EDT | 2023-01-20 | 19.00 | 16.80 | 18.50 | 0.00 | - | 1 | 81 | 34.14% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210625P00085000 | 2021-06-18 2:52PM EDT | 2021-06-25 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 52 | 120 | 37.11% |
| ATVI210702P00085000 | 2021-06-18 12:41PM EDT | 2021-07-02 | 0.29 | 0.19 | 0.37 | +0.10 | +52.63% | 418 | 909 | 34.47% |
| ATVI210709P00085000 | 2021-06-18 12:41PM EDT | 2021-07-09 | 0.37 | 0.32 | 0.49 | +0.05 | +15.63% | 403 | 642 | 30.42% |
| ATVI210716P00085000 | 2021-06-18 3:57PM EDT | 2021-07-16 | 0.55 | 0.55 | 0.62 | +0.12 | +27.91% | 2,629 | 861 | 28.39% |
| ATVI210723P00085000 | 2021-06-18 2:44PM EDT | 2021-07-23 | 0.70 | 0.55 | 0.92 | +0.06 | +9.38% | 16 | 6 | 29.44% |
| ATVI210730P00085000 | 2021-06-18 3:24PM EDT | 2021-07-30 | 0.86 | 0.67 | 1.01 | +0.15 | +21.13% | 457 | 45 | 27.86% |
| ATVI210820P00085000 | 2021-06-18 3:37PM EDT | 2021-08-20 | 1.78 | 1.74 | 1.98 | +0.32 | +21.92% | 43 | 1,112 | 31.06% |
| ATVI211119P00085000 | 2021-06-18 2:35PM EDT | 2021-11-19 | 3.75 | 3.95 | 4.55 | +0.05 | +1.35% | 56 | 381 | 32.30% |
| ATVI220121P00085000 | 2021-06-18 3:17PM EDT | 2022-01-21 | 5.10 | 5.15 | 5.60 | +0.65 | +14.61% | 12 | 4,831 | 31.31% |
| ATVI220617P00085000 | 2021-06-04 2:28PM EDT | 2022-06-17 | 5.83 | 7.00 | 8.00 | 0.00 | - | 12 | 8 | 31.31% |
| ATVI230120P00085000 | 2021-06-16 3:06PM EDT | 2023-01-20 | 9.20 | 8.85 | 10.20 | 0.00 | - | 1 | 2,651 | 29.93% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
