Deutsche Märkte geschlossen
Nikkei 225
27.584,08-57,75(-0,21%)Dow Jones 30
34.854,94-261,46(-0,74%)BTC-EUR
33.439,35+1.063,89(+3,29%)CMC Crypto 200
974,68+47,91(+5,17%)Nasdaq Compositive
14.808,32+47,02(+0,32%)S&P 500
4.413,54-9,61(-0,22%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,88+2,05 (+2,57%)
Ab 2:37PM EDT. Markt geöffnet.
Strike:95.00
Callsfür6. August 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210806C00095000 | 2021-08-04 2:16PM EDT | 2021-08-06 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 139 | 879 | 83.98% |
| ATVI210813C00095000 | 2021-08-04 9:48AM EDT | 2021-08-13 | 0.08 | 0.10 | 0.14 | -0.06 | -42.86% | 11 | 515 | 51.17% |
| ATVI210820C00095000 | 2021-08-04 2:21PM EDT | 2021-08-20 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 261 | 11,087 | 41.02% |
| ATVI210827C00095000 | 2021-08-04 1:09PM EDT | 2021-08-27 | 0.20 | 0.17 | 0.27 | -0.04 | -16.67% | 6 | 91 | 39.11% |
| ATVI210903C00095000 | 2021-08-03 3:09PM EDT | 2021-09-03 | 0.36 | 0.19 | 0.39 | 0.00 | - | 5 | 17 | 37.60% |
| ATVI210917C00095000 | 2021-08-04 1:45PM EDT | 2021-09-17 | 0.38 | 0.34 | 0.42 | 0.00 | - | 1,376 | 2,152 | 31.81% |
| ATVI211119C00095000 | 2021-08-04 2:12PM EDT | 2021-11-19 | 1.50 | 1.47 | 1.58 | +0.15 | +11.11% | 1,126 | 9,718 | 31.29% |
| ATVI220121C00095000 | 2021-08-04 1:01PM EDT | 2022-01-21 | 2.60 | 2.42 | 2.56 | +0.63 | +31.98% | 26 | 1,419 | 30.45% |
| ATVI220218C00095000 | 2021-08-03 3:40PM EDT | 2022-02-18 | 2.80 | 3.00 | 3.20 | +0.26 | +10.24% | 1 | 526 | 31.34% |
| ATVI220617C00095000 | 2021-08-04 11:24AM EDT | 2022-06-17 | 4.70 | 4.60 | 4.75 | +1.12 | +31.28% | 1 | 171 | 30.41% |
| ATVI230120C00095000 | 2021-08-04 1:16PM EDT | 2023-01-20 | 7.66 | 7.00 | 7.50 | +1.06 | +16.06% | 4 | 1,528 | 30.71% |
Putsfür6. August 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI210806P00095000 | 2021-08-03 1:22PM EDT | 2021-08-06 | 13.23 | 13.05 | 13.25 | -3.22 | -19.57% | 20 | 118 | 75.00% |
| ATVI210813P00095000 | 2021-07-28 2:28PM EDT | 2021-08-13 | 13.24 | 13.20 | 13.35 | +3.04 | +29.80% | 20 | 114 | 53.81% |
| ATVI210820P00095000 | 2021-08-04 9:30AM EDT | 2021-08-20 | 12.72 | 13.20 | 13.40 | -3.46 | -21.38% | 5 | 2,393 | 46.88% |
| ATVI210827P00095000 | 2021-07-30 12:01PM EDT | 2021-08-27 | 11.66 | 13.15 | 13.60 | 0.00 | - | 500 | 20 | 45.17% |
| ATVI210917P00095000 | 2021-08-04 2:09PM EDT | 2021-09-17 | 13.43 | 13.30 | 13.55 | +0.94 | +7.53% | 4 | 84 | 32.03% |
| ATVI211119P00095000 | 2021-08-04 9:30AM EDT | 2021-11-19 | 15.35 | 14.35 | 14.55 | -1.15 | -6.97% | 2 | 1,121 | 30.14% |
| ATVI220121P00095000 | 2021-08-04 12:23PM EDT | 2022-01-21 | 15.55 | 15.30 | 15.55 | +1.70 | +12.27% | 34 | 1,226 | 29.76% |
| ATVI220218P00095000 | 2021-07-30 11:49AM EDT | 2022-02-18 | 15.02 | 15.80 | 16.00 | 0.00 | - | 10 | 47 | 29.82% |
| ATVI220617P00095000 | 2021-08-04 1:15PM EDT | 2022-06-17 | 17.25 | 17.50 | 17.85 | -2.35 | -11.99% | 1 | 231 | 30.37% |
| ATVI230120P00095000 | 2021-08-04 9:35AM EDT | 2023-01-20 | 20.40 | 19.85 | 20.15 | -1.00 | -4.67% | 105 | 858 | 29.52% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
