Deutsche Märkte schließen in 8 Stunden 19 Minuten
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.923,30 -6,10 (-0,32%) EUR/USD
1,0884 +0,0009 (+0,09%) BTC-EUR
21.752,83 +252,15 (+1,17%)
Activision Blizzard, Inc. (ATVI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:95.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230203C00095000 | 2023-01-04 9:54AM EST | 2023-02-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ATVI230210C00095000 | 2023-01-27 1:39PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ATVI230217C00095000 | 2023-01-27 1:39PM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ATVI230224C00095000 | 2023-01-24 9:30AM EST | 2023-02-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ATVI230303C00095000 | 2023-01-19 10:15AM EST | 2023-03-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| ATVI230317C00095000 | 2023-01-27 1:25PM EST | 2023-03-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ATVI230421C00095000 | 2023-01-27 10:52AM EST | 2023-04-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ATVI230519C00095000 | 2023-01-27 2:59PM EST | 2023-05-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ATVI230616C00095000 | 2023-01-27 3:56PM EST | 2023-06-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| ATVI230818C00095000 | 2023-01-27 3:56PM EST | 2023-08-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ATVI240119C00095000 | 2023-01-27 3:55PM EST | 2024-01-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 6.25% |
| ATVI241220C00095000 | 2023-01-26 2:16PM EST | 2024-12-20 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ATVI250117C00095000 | 2023-01-27 2:06PM EST | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATVI230217P00095000 | 2023-01-23 12:27PM EST | 2023-02-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ATVI230317P00095000 | 2023-01-12 3:23PM EST | 2023-03-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ATVI230421P00095000 | 2023-01-09 9:50AM EST | 2023-04-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ATVI230519P00095000 | 2023-01-27 1:43PM EST | 2023-05-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ATVI230616P00095000 | 2023-01-27 10:01AM EST | 2023-06-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATVI230818P00095000 | 2023-01-25 3:18PM EST | 2023-08-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ATVI240119P00095000 | 2023-01-25 3:13PM EST | 2024-01-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ATVI241220P00095000 | 2022-12-23 11:35AM EST | 2024-12-20 | 19.10 | 20.00 | 22.40 | 0.00 | - | 10 | 21 | 23.17% |
| ATVI250117P00095000 | 2023-01-27 12:33PM EST | 2025-01-17 | 19.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
