Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240719C00135000 | 2024-05-30 10:48AM EDT | 135.00 | 24.25 | 23.05 | 26.10 | 0.00 | - | 1 | 2 | 54.90% |
| TTWO240719C00145000 | 2024-06-03 10:53AM EDT | 145.00 | 19.00 | 14.05 | 16.00 | 0.00 | - | 7 | 43 | 37.23% |
| TTWO240719C00150000 | 2024-06-13 1:18PM EDT | 150.00 | 10.50 | 10.60 | 11.65 | +0.25 | +2.44% | 2 | 73 | 32.78% |
| TTWO240719C00155000 | 2024-06-14 3:33PM EDT | 155.00 | 7.15 | 6.95 | 7.15 | +0.85 | +13.49% | 27 | 205 | 25.73% |
| TTWO240719C00160000 | 2024-06-14 3:09PM EDT | 160.00 | 4.15 | 3.95 | 4.20 | +0.55 | +15.28% | 49 | 516 | 24.22% |
| TTWO240719C00165000 | 2024-06-14 1:19PM EDT | 165.00 | 1.99 | 2.05 | 2.18 | +0.19 | +10.56% | 28 | 735 | 23.23% |
| TTWO240719C00170000 | 2024-06-14 1:58PM EDT | 170.00 | 0.88 | 0.92 | 1.08 | +0.08 | +10.00% | 11 | 459 | 23.29% |
| TTWO240719C00175000 | 2024-06-14 1:59PM EDT | 175.00 | 0.40 | 0.35 | 0.52 | +0.05 | +14.29% | 10 | 663 | 23.76% |
| TTWO240719C00180000 | 2024-06-12 9:51AM EDT | 180.00 | 0.17 | 0.10 | 0.29 | 0.00 | - | 1 | 104 | 25.20% |
| TTWO240719C00185000 | 2024-06-06 9:30AM EDT | 185.00 | 0.80 | 0.04 | 1.25 | 0.00 | - | - | 6 | 41.77% |
| TTWO240719C00190000 | 2024-06-05 2:41PM EDT | 190.00 | 0.32 | 0.03 | 1.32 | 0.00 | - | 5 | 6 | 47.44% |
| TTWO240719C00195000 | 2024-05-30 2:52PM EDT | 195.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 34.38% |
| TTWO240719C00200000 | 2024-06-05 3:17PM EDT | 200.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 36.43% |
| TTWO240719C00210000 | 2024-05-30 2:56PM EDT | 210.00 | 0.12 | 0.00 | 2.09 | 0.00 | - | 2 | 0 | 61.57% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240719P00120000 | 2024-06-03 3:28PM EDT | 120.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 66.60% |
| TTWO240719P00125000 | 2024-05-29 3:16PM EDT | 125.00 | 0.19 | 0.03 | 1.35 | 0.00 | - | 1 | 3 | 53.03% |
| TTWO240719P00130000 | 2024-05-20 11:21AM EDT | 130.00 | 0.65 | 0.05 | 0.53 | 0.00 | - | 3 | 4 | 43.31% |
| TTWO240719P00135000 | 2024-05-29 3:16PM EDT | 135.00 | 0.31 | 0.07 | 1.43 | 0.00 | - | 3 | 7 | 48.05% |
| TTWO240719P00140000 | 2024-06-14 12:55PM EDT | 140.00 | 0.30 | 0.25 | 0.36 | 0.00 | - | 5 | 115 | 27.59% |
| TTWO240719P00145000 | 2024-06-12 11:58AM EDT | 145.00 | 0.56 | 0.49 | 0.59 | 0.00 | - | 1 | 136 | 24.39% |
| TTWO240719P00150000 | 2024-06-14 11:35AM EDT | 150.00 | 1.39 | 1.04 | 1.18 | +0.39 | +39.00% | 13 | 333 | 22.53% |
| TTWO240719P00155000 | 2024-06-14 3:49PM EDT | 155.00 | 2.30 | 2.23 | 2.37 | +0.05 | +2.22% | 60 | 206 | 21.17% |
| TTWO240719P00160000 | 2024-06-14 3:43PM EDT | 160.00 | 4.40 | 4.30 | 4.45 | -0.40 | -8.33% | 60 | 763 | 20.13% |
| TTWO240719P00165000 | 2024-06-14 3:28PM EDT | 165.00 | 7.20 | 7.30 | 7.60 | -0.15 | -2.04% | 65 | 259 | 19.53% |
| TTWO240719P00170000 | 2024-06-14 10:21AM EDT | 170.00 | 13.57 | 10.80 | 11.75 | +3.32 | +32.39% | 17 | 143 | 20.22% |
| TTWO240719P00175000 | 2024-06-06 1:35PM EDT | 175.00 | 9.30 | 15.35 | 17.60 | 0.00 | - | - | 0 | 33.29% |
© 2024 Yahoo. Todos los derechos reservados.