Deutsche Märkte schließen in 8 Stunden 9 Minuten
DAX
15.239,55+24,55(+0,16%)Euro Stoxx 50
3.970,08+8,18(+0,21%)Dow Jones 30
33.745,40-55,20(-0,16%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,14+0,36 (+0,38%)
Börsenschluss: 4:00PM EDT
Strike:90.00
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210416C00090000 | 2021-04-12 1:16PM EDT | 2021-04-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ATVI210423C00090000 | 2021-04-09 3:10PM EDT | 2021-04-23 | 5.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI210430C00090000 | 2021-03-22 3:14PM EDT | 2021-04-30 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI210507C00090000 | 2021-04-06 1:22PM EDT | 2021-05-07 | 8.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI210521C00090000 | 2021-04-12 1:45PM EDT | 2021-05-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ATVI210528C00090000 | 2021-04-08 11:21AM EDT | 2021-05-28 | 8.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI210618C00090000 | 2021-04-12 3:55PM EDT | 2021-06-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI210820C00090000 | 2021-04-12 1:45PM EDT | 2021-08-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ATVI211119C00090000 | 2021-04-07 10:04AM EDT | 2021-11-19 | 13.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ATVI220121C00090000 | 2021-04-08 3:48PM EDT | 2022-01-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI230120C00090000 | 2021-04-09 9:39AM EDT | 2023-01-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210416P00090000 | 2021-04-12 3:11PM EDT | 2021-04-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| ATVI210423P00090000 | 2021-04-09 12:54PM EDT | 2021-04-23 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ATVI210430P00090000 | 2021-04-12 3:25PM EDT | 2021-04-30 | 0.47 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| ATVI210507P00090000 | 2021-04-12 9:30AM EDT | 2021-05-07 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI210514P00090000 | 2021-04-12 10:40AM EDT | 2021-05-14 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI210521P00090000 | 2021-04-12 3:50PM EDT | 2021-05-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ATVI210528P00090000 | 2021-04-12 3:46PM EDT | 2021-05-28 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| ATVI210618P00090000 | 2021-04-12 11:23AM EDT | 2021-06-18 | 2.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ATVI210820P00090000 | 2021-04-12 3:09PM EDT | 2021-08-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ATVI211119P00090000 | 2021-04-05 3:27PM EDT | 2021-11-19 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ATVI220121P00090000 | 2021-04-12 12:49PM EDT | 2022-01-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ATVI230120P00090000 | 2021-04-12 3:48PM EDT | 2023-01-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 1.56% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
