Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001C000850002021-09-24 3:57PM EDT2021-10-010.070.050.08-0.04-36.36%9535151.17%
ATVI211008C000850002021-09-24 3:27PM EDT2021-10-080.170.150.19-0.03-15.00%621542.97%
ATVI211015C000850002021-09-24 3:59PM EDT2021-10-150.200.200.23-0.05-20.00%2,7288,17536.23%
ATVI211022C000850002021-09-22 3:22PM EDT2021-10-220.290.200.410.00-193936.18%
ATVI211029C000850002021-09-23 3:59PM EDT2021-10-290.450.420.860.00-55369540.72%
ATVI211119C000850002021-09-24 3:54PM EDT2021-11-191.051.021.06+0.07+7.14%10211,79534.52%
ATVI211217C000850002021-09-24 2:49PM EDT2021-12-171.521.511.57+0.11+7.80%261,36832.89%
ATVI220121C000850002021-09-24 3:59PM EDT2022-01-212.152.082.25+0.09+4.37%385,42032.43%
ATVI220218C000850002021-09-23 1:43PM EDT2022-02-182.942.743.05+0.04+1.38%11,79333.96%
ATVI220617C000850002021-09-24 9:47AM EDT2022-06-174.654.654.80+0.05+1.09%11,85732.54%
ATVI221216C000850002021-09-15 9:30AM EDT2022-12-166.056.257.400.00-1433.08%
ATVI230120C000850002021-09-24 2:32PM EDT2023-01-207.557.507.80+0.07+0.94%11049233.03%
ATVI240119C000850002021-09-23 12:27PM EDT2024-01-1911.008.9512.700.00-3635.66%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001P000850002021-09-24 3:38PM EDT2021-10-019.649.659.95-0.26-2.63%28050.39%
ATVI211008P000850002021-09-24 3:41PM EDT2021-10-089.709.709.95-1.95-16.74%124544.04%
ATVI211015P000850002021-09-24 2:24PM EDT2021-10-1510.109.6511.15-0.22-2.13%433264.06%
ATVI211029P000850002021-09-21 2:43PM EDT2021-10-2911.409.7010.950.00-3546.22%
ATVI211119P000850002021-09-24 2:24PM EDT2021-11-1910.8110.5510.80-0.01-0.09%43,88134.55%
ATVI211217P000850002021-09-17 3:35PM EDT2021-12-178.0911.0011.250.00-212832.37%
ATVI220121P000850002021-09-24 3:53PM EDT2022-01-2111.6111.6011.80-0.32-2.68%315,71131.14%
ATVI220218P000850002021-09-24 10:02AM EDT2022-02-1812.4012.3012.55-0.95-7.12%162032.57%
ATVI220520P000850002021-09-23 2:40PM EDT2022-05-2014.3714.0014.400.00-96833.84%
ATVI220617P000850002021-09-24 9:56AM EDT2022-06-1714.7014.3514.750.00-139533.43%
ATVI221216P000850002021-09-07 11:05AM EDT2022-12-1614.2114.7516.700.00-2531.77%
ATVI230120P000850002021-09-20 3:36PM EDT2023-01-2018.5016.8517.200.00-15,69132.06%