ATVI - Activision Blizzard, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:95.00
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616C00095000 | 2023-06-09 3:47PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 61 | 31,934 | 50.00% |
| ATVI230623C00095000 | 2023-06-07 3:44PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 43 | 41.21% |
| ATVI230630C00095000 | 2023-05-31 9:45AM EDT | 2023-06-30 | 0.11 | 0.01 | 0.11 | 0.00 | - | 15 | 32 | 38.38% |
| ATVI230707C00095000 | 2023-06-01 12:34PM EDT | 2023-07-07 | 0.39 | 0.00 | 0.25 | 0.00 | - | - | 2 | 39.06% |
| ATVI230721C00095000 | 2023-06-09 3:57PM EDT | 2023-07-21 | 0.15 | 0.08 | 0.15 | -0.03 | -16.67% | 45 | 25,233 | 28.71% |
| ATVI230818C00095000 | 2023-06-09 3:47PM EDT | 2023-08-18 | 0.55 | 0.54 | 0.70 | -0.05 | -8.33% | 20 | 21,710 | 32.03% |
| ATVI231117C00095000 | 2023-06-09 3:11PM EDT | 2023-11-17 | 1.47 | 1.20 | 1.67 | -0.03 | -2.00% | 5,038 | 9,548 | 28.25% |
| ATVI240119C00095000 | 2023-06-09 3:11PM EDT | 2024-01-19 | 1.87 | 1.85 | 1.90 | +0.02 | +1.08% | 252 | 109,158 | 25.17% |
| ATVI241220C00095000 | 2023-06-09 3:55PM EDT | 2024-12-20 | 4.70 | 4.35 | 5.05 | -0.05 | -1.05% | 25 | 4,039 | 25.14% |
| ATVI250117C00095000 | 2023-06-09 3:39PM EDT | 2025-01-17 | 5.00 | 4.75 | 5.05 | -0.15 | -2.91% | 129 | 8,169 | 24.52% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230616P00095000 | 2023-06-02 3:41PM EDT | 2023-06-16 | 14.43 | 14.45 | 15.25 | 0.00 | - | 1 | 31 | 76.76% |
| ATVI230721P00095000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 14.50 | 14.35 | 16.75 | 0.00 | - | 3 | 7 | 60.91% |
| ATVI230818P00095000 | 2023-06-09 1:29PM EDT | 2023-08-18 | 14.56 | 14.20 | 15.75 | -2.34 | -13.85% | 8 | 35 | 37.26% |
| ATVI231117P00095000 | 2023-06-06 1:01PM EDT | 2023-11-17 | 14.65 | 13.75 | 16.20 | 0.00 | - | 2 | 28 | 27.69% |
| ATVI240119P00095000 | 2023-06-06 12:53PM EDT | 2024-01-19 | 14.75 | 14.05 | 16.40 | 0.00 | - | 3 | 708 | 24.57% |
| ATVI241220P00095000 | 2023-05-15 3:38PM EDT | 2024-12-20 | 17.92 | 14.60 | 18.10 | 0.00 | - | 9 | 36 | 20.80% |
| ATVI250117P00095000 | 2023-06-06 12:19PM EDT | 2025-01-17 | 15.60 | 14.15 | 16.65 | 0.00 | - | 2 | 129 | 16.00% |
