Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:15AM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240705C00148000 | 2024-05-30 2:14PM EDT | 148.00 | 13.29 | 7.75 | 11.45 | 0.00 | - | 4 | 4 | 68.14% |
| TTWO240705C00152500 | 2024-06-21 3:32PM EDT | 152.50 | 7.37 | 4.85 | 5.35 | 0.00 | - | 2 | 4 | 29.98% |
| TTWO240705C00155000 | 2024-06-27 10:25AM EDT | 155.00 | 3.42 | 2.86 | 3.20 | -0.93 | -21.38% | 1 | 14 | 24.29% |
| TTWO240705C00157500 | 2024-06-28 10:27AM EDT | 157.50 | 2.05 | 1.50 | 1.66 | +0.30 | +17.14% | 13 | 44 | 21.83% |
| TTWO240705C00160000 | 2024-06-28 10:38AM EDT | 160.00 | 0.75 | 0.61 | 0.73 | -0.16 | -17.58% | 2 | 40 | 20.80% |
| TTWO240705C00162500 | 2024-06-28 10:36AM EDT | 162.50 | 0.33 | 0.20 | 0.31 | -0.01 | -2.94% | 7 | 13 | 21.24% |
| TTWO240705C00165000 | 2024-06-27 1:14PM EDT | 165.00 | 0.12 | 0.07 | 0.12 | 0.00 | - | 12 | 19 | 21.73% |
| TTWO240705C00167500 | 2024-06-25 3:07PM EDT | 167.50 | 0.22 | 0.01 | 0.86 | 0.00 | - | 1 | 7 | 44.29% |
| TTWO240705C00170000 | 2024-06-21 3:38PM EDT | 170.00 | 0.18 | 0.01 | 1.32 | 0.00 | - | 6 | 28 | 58.50% |
| TTWO240705C00172500 | 2024-06-10 12:11PM EDT | 172.50 | 0.67 | 0.01 | 1.32 | 0.00 | - | 1 | 1 | 52.44% |
| TTWO240705C00175000 | 2024-05-29 2:24PM EDT | 175.00 | 0.53 | 0.01 | 2.17 | 0.00 | - | - | 0 | 66.82% |
| TTWO240705C00177500 | 2024-06-17 9:54AM EDT | 177.50 | 0.05 | 0.01 | 2.16 | 0.00 | - | 1 | 2 | 72.41% |
| TTWO240705C00180000 | 2024-06-10 11:10AM EDT | 180.00 | 0.15 | 0.01 | 0.35 | 0.00 | - | 1 | 3 | 51.76% |
| TTWO240705C00182500 | 2024-06-05 11:59AM EDT | 182.50 | 0.47 | 0.01 | 2.15 | 0.00 | - | - | 6 | 83.15% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240705P00120000 | 2024-05-29 9:30AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TTWO240705P00140000 | 2024-05-31 1:05PM EDT | 140.00 | 0.32 | 0.01 | 2.17 | 0.00 | - | 2 | 2 | 70.26% |
| TTWO240705P00145000 | 2024-05-31 1:05PM EDT | 145.00 | 0.54 | 0.01 | 1.33 | 0.00 | - | 2 | 2 | 58.74% |
| TTWO240705P00148000 | 2024-06-24 9:31AM EDT | 148.00 | 0.25 | 0.01 | 1.36 | 0.00 | - | 1 | 2 | 49.10% |
| TTWO240705P00150000 | 2024-06-26 12:37PM EDT | 150.00 | 0.21 | 0.11 | 0.20 | 0.00 | - | 1 | 7 | 21.83% |
| TTWO240705P00152500 | 2024-06-27 1:13PM EDT | 152.50 | 0.52 | 0.30 | 0.39 | 0.00 | - | 10 | 26 | 19.12% |
| TTWO240705P00155000 | 2024-06-27 10:10AM EDT | 155.00 | 0.66 | 0.73 | 0.87 | -0.09 | -12.00% | 4 | 10 | 17.21% |
| TTWO240705P00157500 | 2024-06-27 10:22AM EDT | 157.50 | 1.51 | 1.72 | 1.89 | 0.00 | - | 1 | 6 | 15.82% |
| TTWO240705P00160000 | 2024-06-25 1:01PM EDT | 160.00 | 2.90 | 3.25 | 3.60 | -0.04 | -1.36% | 1 | 23 | 14.80% |
| TTWO240705P00162500 | 2024-06-11 11:51AM EDT | 162.50 | 4.90 | 4.65 | 5.80 | 0.00 | - | 6 | 11 | 11.91% |
| TTWO240705P00165000 | 2024-06-21 9:46AM EDT | 165.00 | 9.35 | 5.90 | 8.30 | 0.00 | - | 1 | 1 | 16.02% |
| TTWO240705P00167500 | 2024-06-26 1:11PM EDT | 167.50 | 9.10 | 8.35 | 12.00 | 0.00 | - | 1 | 2 | 50.20% |
| TTWO240705P00170000 | 2024-06-12 10:23AM EDT | 170.00 | 10.60 | 10.80 | 14.55 | 0.00 | - | 1 | 0 | 57.69% |
| TTWO240705P00175000 | 2024-06-27 3:42PM EDT | 175.00 | 17.76 | 15.75 | 19.55 | 0.00 | - | 1 | 2 | 70.17% |
© 2024 Yahoo. Todos los derechos reservados.