U.S. markets open in 3 hours
F S&P 500
5,355.25 +27.25 (+0.51%) F Dow Jones
39,823.00 +40.00 (+0.10%) F Nasdaq
18,948.25 +161.50 (+0.86%) E-mini Russell 2000 Index Futur
2,094.80 +5.70 (+0.27%) Petróleo
78.17 +0.60 (+0.77%) Oro
2,367.00 -25.90 (-1.08%)
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
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240628C00141000 | 2024-05-09 1:20PM EDT | 141.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO240628C00143000 | 2024-05-17 9:31AM EDT | 143.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240628C00145000 | 2024-05-17 9:50AM EDT | 145.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240628C00146000 | 2024-05-16 1:11PM EDT | 146.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240628C00147000 | 2024-05-17 12:38PM EDT | 147.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TTWO240628C00148000 | 2024-05-20 9:53AM EDT | 148.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TTWO240628C00149000 | 2024-05-10 3:21PM EDT | 149.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240628C00150000 | 2024-05-16 3:59PM EDT | 150.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240628C00152500 | 2024-05-17 12:52PM EDT | 152.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TTWO240628C00155000 | 2024-05-22 1:37PM EDT | 155.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTWO240628C00157500 | 2024-05-22 9:43AM EDT | 157.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240628C00160000 | 2024-05-21 12:48PM EDT | 160.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO240628C00162500 | 2024-05-20 1:04PM EDT | 162.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240628C00165000 | 2024-05-20 9:58AM EDT | 165.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO240628C00170000 | 2024-05-22 9:43AM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTWO240628C00175000 | 2024-05-17 10:06AM EDT | 175.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240628P00115000 | 2024-05-17 10:00AM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO240628P00120000 | 2024-05-13 12:54PM EDT | 120.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240628P00125000 | 2024-05-17 10:06AM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTWO240628P00130000 | 2024-05-16 3:02PM EDT | 130.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240628P00131000 | 2024-05-17 10:00AM EDT | 131.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO240628P00132000 | 2024-05-16 3:04PM EDT | 132.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240628P00133000 | 2024-05-17 2:18PM EDT | 133.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240628P00135000 | 2024-05-22 9:52AM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTWO240628P00137000 | 2024-05-21 12:48PM EDT | 137.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO240628P00138000 | 2024-05-21 2:19PM EDT | 138.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240628P00139000 | 2024-05-16 10:49AM EDT | 139.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240628P00140000 | 2024-05-22 9:52AM EDT | 140.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTWO240628P00142000 | 2024-05-13 12:54PM EDT | 142.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO240628P00143000 | 2024-05-21 2:19PM EDT | 143.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240628P00144000 | 2024-05-10 3:41PM EDT | 144.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO240628P00145000 | 2024-05-15 2:54PM EDT | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO240628P00146000 | 2024-05-16 2:25PM EDT | 146.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO240628P00147000 | 2024-05-17 9:48AM EDT | 147.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO240628P00148000 | 2024-05-20 10:44AM EDT | 148.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTWO240628P00150000 | 2024-05-16 1:16PM EDT | 150.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| TTWO240628P00160000 | 2024-05-20 3:22PM EDT | 160.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.