Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür6. August 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210806C000950002021-08-04 2:16PM EDT2021-08-060.070.050.08-0.06-46.15%13987983.98%
ATVI210813C000950002021-08-04 9:48AM EDT2021-08-130.080.100.14-0.06-42.86%1151551.17%
ATVI210820C000950002021-08-04 2:21PM EDT2021-08-200.150.140.15-0.04-21.05%26111,08741.02%
ATVI210827C000950002021-08-04 1:09PM EDT2021-08-270.200.170.27-0.04-16.67%69139.11%
ATVI210903C000950002021-08-03 3:09PM EDT2021-09-030.360.190.390.00-51737.60%
ATVI210917C000950002021-08-04 1:45PM EDT2021-09-170.380.340.420.00-1,3762,15231.81%
ATVI211119C000950002021-08-04 2:12PM EDT2021-11-191.501.471.58+0.15+11.11%1,1269,71831.29%
ATVI220121C000950002021-08-04 1:01PM EDT2022-01-212.602.422.56+0.63+31.98%261,41930.45%
ATVI220218C000950002021-08-03 3:40PM EDT2022-02-182.803.003.20+0.26+10.24%152631.34%
ATVI220617C000950002021-08-04 11:24AM EDT2022-06-174.704.604.75+1.12+31.28%117130.41%
ATVI230120C000950002021-08-04 1:16PM EDT2023-01-207.667.007.50+1.06+16.06%41,52830.71%
Putsfür6. August 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210806P000950002021-08-03 1:22PM EDT2021-08-0613.2313.0513.25-3.22-19.57%2011875.00%
ATVI210813P000950002021-07-28 2:28PM EDT2021-08-1313.2413.2013.35+3.04+29.80%2011453.81%
ATVI210820P000950002021-08-04 9:30AM EDT2021-08-2012.7213.2013.40-3.46-21.38%52,39346.88%
ATVI210827P000950002021-07-30 12:01PM EDT2021-08-2711.6613.1513.600.00-5002045.17%
ATVI210917P000950002021-08-04 2:09PM EDT2021-09-1713.4313.3013.55+0.94+7.53%48432.03%
ATVI211119P000950002021-08-04 9:30AM EDT2021-11-1915.3514.3514.55-1.15-6.97%21,12130.14%
ATVI220121P000950002021-08-04 12:23PM EDT2022-01-2115.5515.3015.55+1.70+12.27%341,22629.76%
ATVI220218P000950002021-07-30 11:49AM EDT2022-02-1815.0215.8016.000.00-104729.82%
ATVI220617P000950002021-08-04 1:15PM EDT2022-06-1717.2517.5017.85-2.35-11.99%123130.37%
ATVI230120P000950002021-08-04 9:35AM EDT2023-01-2020.4019.8520.15-1.00-4.67%10585829.52%