Deutsche Märkte geschlossen
DAX
15.531,75-112,22(-0,72%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dow Jones 30
34.798,00+33,18(+0,10%)Gold
1.750,60+0,80(+0,05%)EUR/USD
1,1718-0,0029(-0,25%)BTC-EUR
35.806,95-806,73(-2,20%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,26+0,59 (+0,79%)
Börsenschluss: 4:00PM EDT
Strike:90.00
Callsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001C00090000 | 2021-09-24 3:42PM EDT | 2021-10-01 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 7 | 163 | 67.58% |
| ATVI211008C00090000 | 2021-09-24 3:43PM EDT | 2021-10-08 | 0.11 | 0.08 | 0.32 | -0.04 | -26.67% | 4 | 322 | 58.40% |
| ATVI211015C00090000 | 2021-09-24 2:11PM EDT | 2021-10-15 | 0.14 | 0.10 | 0.17 | -0.04 | -22.22% | 142 | 4,384 | 45.61% |
| ATVI211022C00090000 | 2021-09-20 1:55PM EDT | 2021-10-22 | 0.21 | 0.03 | 0.65 | 0.00 | - | 4 | 25 | 53.96% |
| ATVI211029C00090000 | 2021-09-24 2:07PM EDT | 2021-10-29 | 0.38 | 0.14 | 0.48 | +0.12 | +46.15% | 1 | 223 | 44.24% |
| ATVI211119C00090000 | 2021-09-24 3:52PM EDT | 2021-11-19 | 0.57 | 0.52 | 0.55 | +0.04 | +7.55% | 50 | 3,616 | 36.08% |
| ATVI211217C00090000 | 2021-09-24 3:36PM EDT | 2021-12-17 | 0.88 | 0.75 | 0.91 | +0.01 | +1.15% | 59 | 130 | 34.02% |
| ATVI220121C00090000 | 2021-09-24 3:55PM EDT | 2022-01-21 | 1.34 | 1.25 | 1.36 | +0.09 | +7.20% | 136 | 13,701 | 32.64% |
| ATVI220218C00090000 | 2021-09-24 3:00PM EDT | 2022-02-18 | 1.93 | 1.75 | 2.00 | -0.03 | -1.53% | 4 | 13,686 | 33.97% |
| ATVI220617C00090000 | 2021-09-24 2:27PM EDT | 2022-06-17 | 3.40 | 3.35 | 3.50 | +0.05 | +1.49% | 38 | 6,392 | 32.29% |
| ATVI221216C00090000 | 2021-09-23 3:48PM EDT | 2022-12-16 | 5.68 | 4.25 | 5.90 | 0.00 | - | 3 | 85 | 32.71% |
| ATVI230120C00090000 | 2021-09-24 2:38PM EDT | 2023-01-20 | 6.10 | 5.95 | 6.45 | +0.05 | +0.83% | 26 | 1,509 | 33.16% |
| ATVI240119C00090000 | 2021-09-23 10:44AM EDT | 2024-01-19 | 10.00 | 8.80 | 10.85 | 0.00 | - | 1 | 197 | 34.81% |
Putsfür1. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI211001P00090000 | 2021-09-22 11:01AM EDT | 2021-10-01 | 16.38 | 14.25 | 14.95 | 0.00 | - | 2 | 26 | 86.91% |
| ATVI211008P00090000 | 2021-09-17 10:05AM EDT | 2021-10-08 | 11.33 | 14.35 | 14.95 | 0.00 | - | 3 | 7 | 58.98% |
| ATVI211015P00090000 | 2021-09-22 3:10PM EDT | 2021-10-15 | 17.30 | 14.40 | 16.25 | 0.00 | - | 2 | 125 | 60.84% |
| ATVI211119P00090000 | 2021-09-24 11:13AM EDT | 2021-11-19 | 15.80 | 15.10 | 15.25 | -1.66 | -9.51% | 3 | 1,739 | 35.38% |
| ATVI211217P00090000 | 2021-09-22 2:52PM EDT | 2021-12-17 | 17.70 | 15.35 | 15.55 | 0.00 | - | 1 | 3 | 32.84% |
| ATVI220121P00090000 | 2021-09-23 3:27PM EDT | 2022-01-21 | 16.11 | 15.75 | 15.95 | 0.00 | - | 1 | 2,661 | 31.36% |
| ATVI220218P00090000 | 2021-09-21 12:39PM EDT | 2022-02-18 | 17.66 | 16.25 | 16.50 | 0.00 | - | 1 | 240 | 32.32% |
| ATVI220617P00090000 | 2021-08-30 9:34AM EDT | 2022-06-17 | 15.00 | 18.00 | 18.45 | 0.00 | - | 1 | 601 | 33.25% |
| ATVI221216P00090000 | 2021-09-20 11:49AM EDT | 2022-12-16 | 18.85 | 18.65 | 20.30 | 0.00 | - | 2 | 28 | 31.67% |
| ATVI230120P00090000 | 2021-09-22 11:08AM EDT | 2023-01-20 | 21.75 | 20.10 | 20.85 | 0.00 | - | 7 | 3,701 | 32.17% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
