Deutsche Märkte geschlossen
DAX
15.448,04-279,63(-1,78%)Euro Stoxx 50
4.083,37-74,77(-1,80%)Dow Jones 30
33.290,08-533,37(-1,58%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,49-1,70 (-1,82%)
Börsenschluss: 4:00PM EDT
Strike:90.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210625C00090000 | 2021-06-18 3:27PM EDT | 2021-06-25 | 2.56 | 2.08 | 2.39 | -4.09 | -61.50% | 118 | 9 | 33.01% |
| ATVI210702C00090000 | 2021-06-03 3:06PM EDT | 2021-07-02 | 2.48 | 2.49 | 2.82 | -3.43 | -58.04% | 6 | 2 | 29.08% |
| ATVI210716C00090000 | 2021-06-18 2:32PM EDT | 2021-07-16 | 3.28 | 3.20 | 3.35 | -1.10 | -25.11% | 25 | 70 | 25.76% |
| ATVI210723C00090000 | 2021-06-18 1:18PM EDT | 2021-07-23 | 3.95 | 3.25 | 3.80 | -4.92 | -55.47% | 2 | 2 | 27.12% |
| ATVI210730C00090000 | 2021-06-14 12:02AM EDT | 2021-07-30 | 5.00 | 3.30 | 4.10 | 0.00 | - | 1 | 2 | 27.22% |
| ATVI210820C00090000 | 2021-06-18 3:29PM EDT | 2021-08-20 | 5.60 | 5.05 | 5.50 | -0.70 | -11.11% | 40 | 1,030 | 31.64% |
| ATVI211119C00090000 | 2021-06-18 3:34PM EDT | 2021-11-19 | 7.98 | 8.00 | 8.15 | -1.38 | -14.74% | 24 | 122 | 31.54% |
| ATVI220121C00090000 | 2021-06-18 12:40PM EDT | 2022-01-21 | 9.15 | 9.00 | 9.65 | -1.10 | -10.73% | 11 | 848 | 31.98% |
| ATVI220617C00090000 | 2021-06-09 10:05AM EDT | 2022-06-17 | 15.29 | 10.85 | 12.85 | 0.00 | - | 6 | 9 | 33.64% |
| ATVI230120C00090000 | 2021-06-18 3:42PM EDT | 2023-01-20 | 15.00 | 13.70 | 15.60 | -0.75 | -4.76% | 8 | 533 | 32.74% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210625P00090000 | 2021-06-18 2:58PM EDT | 2021-06-25 | 0.64 | 0.52 | 0.70 | +0.33 | +106.45% | 174 | 58 | 28.27% |
| ATVI210702P00090000 | 2021-06-18 1:48PM EDT | 2021-07-02 | 1.00 | 0.97 | 1.15 | +0.34 | +51.52% | 14 | 76 | 26.32% |
| ATVI210716P00090000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 1.75 | 1.73 | 1.82 | +0.64 | +57.66% | 903 | 1,257 | 25.34% |
| ATVI210723P00090000 | 2021-06-18 11:37AM EDT | 2021-07-23 | 1.72 | 1.74 | 2.23 | +0.34 | +24.64% | 5 | 439 | 26.39% |
| ATVI210730P00090000 | 2021-06-18 3:16PM EDT | 2021-07-30 | 2.21 | 2.01 | 2.44 | +0.54 | +32.34% | 21 | 52 | 25.81% |
| ATVI210820P00090000 | 2021-06-18 3:58PM EDT | 2021-08-20 | 3.53 | 3.50 | 3.65 | +0.74 | +26.52% | 157 | 1,156 | 29.21% |
| ATVI211119P00090000 | 2021-06-18 11:42AM EDT | 2021-11-19 | 6.30 | 5.75 | 6.45 | +1.20 | +23.53% | 40 | 995 | 30.65% |
| ATVI220121P00090000 | 2021-06-18 2:53PM EDT | 2022-01-21 | 7.20 | 7.30 | 7.75 | +0.55 | +8.27% | 8 | 2,512 | 30.51% |
| ATVI220617P00090000 | 2021-06-15 10:32AM EDT | 2022-06-17 | 9.69 | 9.00 | 10.00 | +2.09 | +27.50% | 12 | 329 | 29.84% |
| ATVI230120P00090000 | 2021-06-16 3:13PM EDT | 2023-01-20 | 11.50 | 11.55 | 13.20 | 0.00 | - | 49 | 3,088 | 30.74% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
