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:90.00
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001C000900002021-09-24 3:42PM EDT2021-10-010.040.030.07-0.04-50.00%716367.58%
ATVI211008C000900002021-09-24 3:43PM EDT2021-10-080.110.080.32-0.04-26.67%432258.40%
ATVI211015C000900002021-09-24 2:11PM EDT2021-10-150.140.100.17-0.04-22.22%1424,38445.61%
ATVI211022C000900002021-09-20 1:55PM EDT2021-10-220.210.030.650.00-42553.96%
ATVI211029C000900002021-09-24 2:07PM EDT2021-10-290.380.140.48+0.12+46.15%122344.24%
ATVI211119C000900002021-09-24 3:52PM EDT2021-11-190.570.520.55+0.04+7.55%503,61636.08%
ATVI211217C000900002021-09-24 3:36PM EDT2021-12-170.880.750.91+0.01+1.15%5913034.02%
ATVI220121C000900002021-09-24 3:55PM EDT2022-01-211.341.251.36+0.09+7.20%13613,70132.64%
ATVI220218C000900002021-09-24 3:00PM EDT2022-02-181.931.752.00-0.03-1.53%413,68633.97%
ATVI220617C000900002021-09-24 2:27PM EDT2022-06-173.403.353.50+0.05+1.49%386,39232.29%
ATVI221216C000900002021-09-23 3:48PM EDT2022-12-165.684.255.900.00-38532.71%
ATVI230120C000900002021-09-24 2:38PM EDT2023-01-206.105.956.45+0.05+0.83%261,50933.16%
ATVI240119C000900002021-09-23 10:44AM EDT2024-01-1910.008.8010.850.00-119734.81%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI211001P000900002021-09-22 11:01AM EDT2021-10-0116.3814.2514.950.00-22686.91%
ATVI211008P000900002021-09-17 10:05AM EDT2021-10-0811.3314.3514.950.00-3758.98%
ATVI211015P000900002021-09-22 3:10PM EDT2021-10-1517.3014.4016.250.00-212560.84%
ATVI211119P000900002021-09-24 11:13AM EDT2021-11-1915.8015.1015.25-1.66-9.51%31,73935.38%
ATVI211217P000900002021-09-22 2:52PM EDT2021-12-1717.7015.3515.550.00-1332.84%
ATVI220121P000900002021-09-23 3:27PM EDT2022-01-2116.1115.7515.950.00-12,66131.36%
ATVI220218P000900002021-09-21 12:39PM EDT2022-02-1817.6616.2516.500.00-124032.32%
ATVI220617P000900002021-08-30 9:34AM EDT2022-06-1715.0018.0018.450.00-160133.25%
ATVI221216P000900002021-09-20 11:49AM EDT2022-12-1618.8518.6520.300.00-22831.67%
ATVI230120P000900002021-09-22 11:08AM EDT2023-01-2021.7520.1020.850.00-73,70132.17%