ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:90.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230609C00090000 | 2023-06-02 2:44PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 50.98% |
| ATVI230616C00090000 | 2023-06-02 3:48PM EDT | 2023-06-16 | 0.10 | 0.07 | 0.13 | 0.00 | - | 8,776 | 38,283 | 36.52% |
| ATVI230623C00090000 | 2023-06-02 3:51PM EDT | 2023-06-23 | 0.12 | 0.08 | 0.23 | 0.00 | - | 5 | 40 | 33.40% |
| ATVI230630C00090000 | 2023-06-02 3:49PM EDT | 2023-06-30 | 0.19 | 0.14 | 0.40 | -0.21 | -52.50% | 6 | 1,058 | 33.20% |
| ATVI230721C00090000 | 2023-06-02 3:47PM EDT | 2023-07-21 | 0.67 | 0.67 | 0.77 | -0.03 | -4.29% | 5,176 | 6,552 | 30.49% |
| ATVI230818C00090000 | 2023-06-02 3:44PM EDT | 2023-08-18 | 1.79 | 1.50 | 1.82 | +0.04 | +2.29% | 83 | 12,211 | 33.96% |
| ATVI231117C00090000 | 2023-06-02 1:52PM EDT | 2023-11-17 | 3.10 | 2.70 | 3.40 | 0.00 | - | 248 | 3,367 | 31.26% |
| ATVI240119C00090000 | 2023-06-02 3:54PM EDT | 2024-01-19 | 3.86 | 3.50 | 4.00 | -0.16 | -3.98% | 238 | 45,453 | 29.18% |
| ATVI241220C00090000 | 2023-06-02 3:35PM EDT | 2024-12-20 | 6.97 | 6.60 | 8.10 | -0.81 | -10.41% | 1 | 1,919 | 29.15% |
| ATVI250117C00090000 | 2023-06-01 11:10AM EDT | 2025-01-17 | 8.08 | 6.60 | 9.85 | 0.00 | - | 1 | 491 | 32.74% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616P00090000 | 2023-06-01 1:16PM EDT | 2023-06-16 | 9.52 | 9.35 | 9.75 | 0.00 | - | 1 | 184 | 42.29% |
| ATVI230623P00090000 | 2023-06-01 10:02AM EDT | 2023-06-23 | 9.90 | 9.15 | 10.10 | 0.00 | - | 1 | 10 | 43.51% |
| ATVI230721P00090000 | 2023-06-01 3:57PM EDT | 2023-07-21 | 10.10 | 9.45 | 9.95 | 0.00 | - | 20 | 23 | 25.76% |
| ATVI230818P00090000 | 2023-05-30 12:46PM EDT | 2023-08-18 | 11.23 | 9.95 | 11.15 | 0.00 | - | 75 | 157 | 32.54% |
| ATVI231117P00090000 | 2023-06-01 2:43PM EDT | 2023-11-17 | 11.10 | 10.55 | 11.50 | 0.00 | - | 50 | 55 | 23.94% |
| ATVI240119P00090000 | 2023-05-30 12:46PM EDT | 2024-01-19 | 12.18 | 10.90 | 12.40 | 0.00 | - | 68 | 1,378 | 24.49% |
| ATVI241220P00090000 | 2023-04-26 3:40PM EDT | 2024-12-20 | 15.60 | 13.65 | 14.75 | 0.00 | - | 12 | 40 | 21.92% |
| ATVI250117P00090000 | 2023-06-01 1:02PM EDT | 2025-01-17 | 12.70 | 11.35 | 13.35 | 0.00 | - | 1 | 118 | 17.79% |
