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 | 22.45 | 26.10 | 0.00 | - | 1 | 2 | 67.60% |
| TTWO240719C00145000 | 2024-06-18 3:44PM EDT | 145.00 | 12.00 | 13.20 | 14.80 | 0.00 | - | 1 | 44 | 36.60% |
| TTWO240719C00150000 | 2024-06-20 9:35AM EDT | 150.00 | 6.95 | 8.10 | 10.15 | 0.00 | - | 1 | 73 | 29.92% |
| TTWO240719C00155000 | 2024-06-21 3:57PM EDT | 155.00 | 6.10 | 5.95 | 6.15 | +1.75 | +40.23% | 12 | 294 | 25.61% |
| TTWO240719C00160000 | 2024-06-21 3:57PM EDT | 160.00 | 3.25 | 3.15 | 3.30 | +1.08 | +49.77% | 102 | 522 | 23.91% |
| TTWO240719C00165000 | 2024-06-21 3:49PM EDT | 165.00 | 1.67 | 1.47 | 1.61 | +0.74 | +79.57% | 11 | 739 | 23.66% |
| TTWO240719C00170000 | 2024-06-21 3:49PM EDT | 170.00 | 0.72 | 0.61 | 0.74 | +0.31 | +75.61% | 8 | 468 | 24.05% |
| TTWO240719C00175000 | 2024-06-21 3:32PM EDT | 175.00 | 0.29 | 0.25 | 0.37 | +0.10 | +52.63% | 3 | 661 | 25.42% |
| TTWO240719C00180000 | 2024-06-17 2:09PM EDT | 180.00 | 0.20 | 0.06 | 0.51 | 0.00 | - | 3 | 105 | 32.98% |
| TTWO240719C00185000 | 2024-06-06 9:30AM EDT | 185.00 | 0.80 | 0.03 | 1.35 | 0.00 | - | - | 6 | 49.01% |
| TTWO240719C00190000 | 2024-06-17 9:42AM EDT | 190.00 | 0.05 | 0.01 | 2.16 | 0.00 | - | 2 | 7 | 51.47% |
| TTWO240719C00195000 | 2024-06-20 10:16AM EDT | 195.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 1 | 41.85% |
| TTWO240719C00200000 | 2024-06-05 3:17PM EDT | 200.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 44.63% |
| TTWO240719C00210000 | 2024-05-30 2:56PM EDT | 210.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 63.01% |
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 | 2024-06-21 3:17PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 9 | 2 | 58.79% |
| TTWO240719P00125000 | 2024-05-29 3:16PM EDT | 125.00 | 0.19 | 0.03 | 0.10 | 0.00 | - | 1 | 3 | 41.11% |
| TTWO240719P00130000 | 2024-05-20 11:21AM EDT | 130.00 | 0.65 | 0.06 | 0.34 | 0.00 | - | 3 | 4 | 43.46% |
| TTWO240719P00135000 | 2024-05-29 3:16PM EDT | 135.00 | 0.31 | 0.08 | 0.36 | 0.00 | - | 3 | 7 | 37.01% |
| TTWO240719P00140000 | 2024-06-21 10:21AM EDT | 140.00 | 0.32 | 0.10 | 0.26 | -0.10 | -23.81% | 2 | 118 | 28.03% |
| TTWO240719P00145000 | 2024-06-21 11:06AM EDT | 145.00 | 0.62 | 0.41 | 0.48 | -0.18 | -22.50% | 10 | 134 | 24.93% |
| TTWO240719P00150000 | 2024-06-21 3:49PM EDT | 150.00 | 0.90 | 0.92 | 1.01 | -0.94 | -51.09% | 2,308 | 363 | 22.62% |
| TTWO240719P00155000 | 2024-06-21 3:49PM EDT | 155.00 | 2.01 | 2.06 | 2.22 | -1.54 | -43.38% | 2,408 | 231 | 21.22% |
| TTWO240719P00160000 | 2024-06-21 10:54AM EDT | 160.00 | 5.50 | 4.25 | 4.45 | -0.85 | -13.39% | 5 | 777 | 20.22% |
| TTWO240719P00165000 | 2024-06-18 3:44PM EDT | 165.00 | 10.10 | 7.45 | 7.85 | 0.00 | - | 10 | 208 | 19.69% |
| TTWO240719P00170000 | 2024-06-20 11:28AM EDT | 170.00 | 15.10 | 11.60 | 12.20 | 0.00 | - | 5 | 135 | 20.44% |
| TTWO240719P00175000 | 2024-06-06 1:35PM EDT | 175.00 | 9.30 | 15.35 | 17.65 | 0.00 | - | - | 0 | 31.86% |
© 2024 Yahoo. Todos los derechos reservados.