U.S. markets open in 8 hours 42 minutes
F S&P 500
5,361.50 +33.50 (+0.63%) F Dow Jones
39,851.00 +68.00 (+0.17%) F Nasdaq
18,963.75 +177.00 (+0.94%) E-mini Russell 2000 Index Futur
2,097.60 +8.50 (+0.41%) Petróleo
77.04 -0.53 (-0.68%) Oro
2,375.80 -17.10 (-0.71%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531C00135000 | 2024-05-02 9:41AM EDT | 135.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240531C00140000 | 2024-05-21 11:28AM EDT | 140.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240531C00141000 | 2024-05-15 9:30AM EDT | 141.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240531C00142000 | 2024-05-21 9:31AM EDT | 142.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240531C00143000 | 2024-05-21 3:38PM EDT | 143.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240531C00144000 | 2024-05-17 9:30AM EDT | 144.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240531C00145000 | 2024-05-22 2:31PM EDT | 145.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240531C00146000 | 2024-05-22 3:40PM EDT | 146.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240531C00147000 | 2024-05-22 1:16PM EDT | 147.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240531C00148000 | 2024-05-21 3:02PM EDT | 148.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240531C00149000 | 2024-05-21 1:03PM EDT | 149.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240531C00150000 | 2024-05-22 2:48PM EDT | 150.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO240531C00152500 | 2024-05-22 10:49AM EDT | 152.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTWO240531C00155000 | 2024-05-22 3:20PM EDT | 155.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO240531C00157500 | 2024-05-22 3:56PM EDT | 157.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO240531C00160000 | 2024-05-22 11:23AM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TTWO240531C00162500 | 2024-05-15 3:41PM EDT | 162.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240531C00165000 | 2024-05-22 10:26AM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240531C00167500 | 2024-05-20 1:39PM EDT | 167.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240531C00170000 | 2024-05-20 2:15PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TTWO240531C00175000 | 2024-05-16 3:27PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO240531C00180000 | 2024-05-10 10:52AM EDT | 180.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240531C00195000 | 2024-05-16 9:34AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531P00110000 | 2024-05-02 10:03AM EDT | 110.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO240531P00120000 | 2024-05-21 10:59AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO240531P00125000 | 2024-05-17 11:20AM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO240531P00128000 | 2024-05-17 9:38AM EDT | 128.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240531P00129000 | 2024-04-30 2:28PM EDT | 129.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240531P00130000 | 2024-05-20 2:13PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240531P00131000 | 2024-05-02 11:56AM EDT | 131.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240531P00132000 | 2024-05-21 9:36AM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240531P00133000 | 2024-05-20 2:15PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTWO240531P00134000 | 2024-05-16 3:41PM EDT | 134.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TTWO240531P00135000 | 2024-05-20 9:39AM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240531P00136000 | 2024-05-20 10:43AM EDT | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240531P00137000 | 2024-05-20 2:28PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240531P00138000 | 2024-05-21 10:03AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240531P00139000 | 2024-05-20 1:12PM EDT | 139.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TTWO240531P00140000 | 2024-05-22 2:39PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO240531P00141000 | 2024-05-22 11:40AM EDT | 141.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTWO240531P00142000 | 2024-05-20 1:12PM EDT | 142.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TTWO240531P00143000 | 2024-05-21 9:40AM EDT | 143.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240531P00144000 | 2024-05-21 3:51PM EDT | 144.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTWO240531P00145000 | 2024-05-22 3:17PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTWO240531P00146000 | 2024-05-22 1:24PM EDT | 146.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTWO240531P00147000 | 2024-05-22 1:24PM EDT | 147.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO240531P00148000 | 2024-05-22 10:48AM EDT | 148.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240531P00149000 | 2024-05-22 3:05PM EDT | 149.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTWO240531P00150000 | 2024-05-22 3:49PM EDT | 150.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TTWO240531P00152500 | 2024-05-22 2:06PM EDT | 152.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTWO240531P00155000 | 2024-05-22 12:09PM EDT | 155.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240531P00157500 | 2024-05-13 2:44PM EDT | 157.50 | 14.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240531P00160000 | 2024-05-22 12:09PM EDT | 160.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240531P00190000 | 2024-05-16 11:03AM EDT | 190.00 | 43.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.