Deutsche Märkte geschlossen

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,48-1,30 (-1,33%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210423C000950002021-04-16 1:25PM EDT2021-04-231.951.912.32-1.15-37.10%3411529.88%
ATVI210430C000950002021-04-16 3:04PM EDT2021-04-302.642.592.79-0.76-22.35%19827.22%
ATVI210507C000950002021-04-16 1:24PM EDT2021-05-073.953.504.10-0.82-17.19%43037.01%
ATVI210514C000950002021-04-15 2:49PM EDT2021-05-145.042.325.250.00-5543.07%
ATVI210521C000950002021-04-16 3:50PM EDT2021-05-214.824.505.05-0.68-12.36%26226,70236.65%
ATVI210528C000950002021-04-15 3:49PM EDT2021-05-286.144.506.200.00-1742.43%
ATVI210618C000950002021-04-16 3:56PM EDT2021-06-185.435.255.70-1.07-16.46%3422,08331.30%
ATVI210820C000950002021-04-16 3:40PM EDT2021-08-207.707.508.15-0.70-8.33%23040333.09%
ATVI211119C000950002021-04-16 10:02AM EDT2021-11-1910.409.9011.450.00-1216936.51%
ATVI220121C000950002021-04-16 1:42PM EDT2022-01-2111.0011.0011.30-0.52-4.51%596631.67%
ATVI230120C000950002021-04-16 2:36PM EDT2023-01-2016.7516.8018.95-1.05-5.90%21,19736.23%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATVI210423P000950002021-04-16 3:19PM EDT2021-04-230.590.580.66-0.03-4.84%6517925.83%
ATVI210430P000950002021-04-15 3:50PM EDT2021-04-300.841.032.190.00-1824239.82%
ATVI210507P000950002021-04-16 11:43AM EDT2021-05-072.631.943.10-0.15-5.40%43542.46%
ATVI210514P000950002021-04-16 2:10PM EDT2021-05-142.791.973.35+0.45+19.23%101338.98%
ATVI210521P000950002021-04-16 3:51PM EDT2021-05-212.962.983.10+0.28+10.45%611,16732.57%
ATVI210528P000950002021-04-16 2:48PM EDT2021-05-283.243.053.65+0.38+13.29%3334.01%
ATVI210618P000950002021-04-16 3:53PM EDT2021-06-183.803.754.30+0.20+5.56%461,07231.82%
ATVI210820P000950002021-04-16 3:54PM EDT2021-08-205.855.806.10+0.25+4.46%2633030.54%
ATVI211119P000950002021-04-12 11:01AM EDT2021-11-198.658.008.700.00-445732.16%
ATVI220121P000950002021-04-16 3:42PM EDT2022-01-219.009.059.25+0.20+2.27%592829.96%
ATVI230120P000950002021-04-15 11:06AM EDT2023-01-2014.4514.5015.400.00-50050732.07%