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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00090000 | 2024-02-09 10:30AM EDT | 90.00 | 68.73 | 54.90 | 58.80 | 0.00 | - | - | 1 | 0.00% |
| TTWO240920C00100000 | 2024-05-15 3:50PM EDT | 100.00 | 50.20 | 58.50 | 62.45 | 0.00 | - | 1 | 2 | 73.41% |
| TTWO240920C00120000 | 2024-04-29 11:44AM EDT | 120.00 | 30.50 | 40.65 | 44.35 | 0.00 | - | 1 | 2 | 62.18% |
| TTWO240920C00130000 | 2024-06-20 1:03PM EDT | 130.00 | 27.78 | 29.80 | 31.45 | 0.00 | - | 5 | 33 | 44.46% |
| TTWO240920C00135000 | 2024-05-17 9:31AM EDT | 135.00 | 22.00 | 26.15 | 27.55 | 0.00 | - | 1 | 10 | 43.91% |
| TTWO240920C00140000 | 2024-06-06 10:00AM EDT | 140.00 | 32.00 | 21.35 | 22.65 | 0.00 | - | 1 | 48 | 38.26% |
| TTWO240920C00145000 | 2024-06-03 1:32PM EDT | 145.00 | 21.37 | 16.30 | 19.00 | 0.00 | - | 1 | 149 | 37.25% |
| TTWO240920C00150000 | 2024-06-20 1:48PM EDT | 150.00 | 12.40 | 12.45 | 15.20 | 0.00 | - | 17 | 417 | 34.72% |
| TTWO240920C00155000 | 2024-06-21 2:08PM EDT | 155.00 | 11.00 | 10.05 | 11.25 | +1.85 | +20.22% | 2 | 1,314 | 30.82% |
| TTWO240920C00160000 | 2024-06-21 3:55PM EDT | 160.00 | 8.54 | 8.25 | 8.50 | +1.64 | +23.77% | 21 | 1,502 | 29.72% |
| TTWO240920C00165000 | 2024-06-21 2:32PM EDT | 165.00 | 6.30 | 6.00 | 6.25 | +1.35 | +27.27% | 13 | 527 | 28.91% |
| TTWO240920C00170000 | 2024-06-20 11:06AM EDT | 170.00 | 4.00 | 4.25 | 4.50 | +0.43 | +12.04% | 1 | 722 | 28.38% |
| TTWO240920C00175000 | 2024-06-21 3:22PM EDT | 175.00 | 3.10 | 2.97 | 3.10 | +0.53 | +20.62% | 531 | 8,159 | 27.75% |
| TTWO240920C00180000 | 2024-06-21 2:17PM EDT | 180.00 | 2.10 | 2.00 | 2.20 | +0.55 | +35.48% | 11 | 490 | 27.83% |
| TTWO240920C00185000 | 2024-06-21 2:26PM EDT | 185.00 | 1.52 | 1.29 | 3.50 | -0.04 | -2.56% | 2 | 326 | 37.24% |
| TTWO240920C00190000 | 2024-06-21 2:12PM EDT | 190.00 | 1.00 | 0.81 | 1.05 | +0.03 | +3.09% | 15 | 5,273 | 27.94% |
| TTWO240920C00195000 | 2024-05-30 10:42AM EDT | 195.00 | 0.75 | 0.55 | 0.73 | 0.00 | - | 2 | 84 | 28.17% |
| TTWO240920C00200000 | 2024-06-17 12:51PM EDT | 200.00 | 0.49 | 0.30 | 0.65 | 0.00 | - | 3 | 3,105 | 29.96% |
| TTWO240920C00210000 | 2024-06-07 3:51PM EDT | 210.00 | 0.16 | 0.10 | 0.60 | 0.00 | - | 2 | 234 | 34.07% |
| TTWO240920C00220000 | 2024-06-18 9:32AM EDT | 220.00 | 0.35 | 0.05 | 0.32 | 0.00 | - | 5 | 19 | 34.33% |
| TTWO240920C00230000 | 2024-06-05 11:24AM EDT | 230.00 | 0.12 | 0.03 | 0.28 | 0.00 | - | 1 | 12 | 37.21% |
| TTWO240920C00240000 | 2024-06-12 11:05AM EDT | 240.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 1,182 | 41.07% |
| TTWO240920C00250000 | 2024-06-12 2:45PM EDT | 250.00 | 0.50 | 0.01 | 1.30 | 0.00 | - | 2 | 63 | 50.34% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00075000 | 2024-04-29 3:06PM EDT | 75.00 | 0.25 | 0.01 | 2.12 | 0.00 | - | - | 0 | 92.33% |
| TTWO240920P00080000 | 2024-05-22 12:38PM EDT | 80.00 | 0.13 | 0.01 | 0.43 | 0.00 | - | 2 | 3 | 64.84% |
| TTWO240920P00085000 | 2024-05-22 12:36PM EDT | 85.00 | 0.16 | 0.01 | 0.43 | 0.00 | - | 2 | 9 | 59.57% |
| TTWO240920P00090000 | 2024-05-08 10:55AM EDT | 90.00 | 0.39 | 0.03 | 0.14 | 0.00 | - | 2 | 32 | 51.27% |
| TTWO240920P00095000 | 2024-05-22 12:39PM EDT | 95.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 67.04% |
| TTWO240920P00100000 | 2024-05-17 12:36PM EDT | 100.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 2 | 302 | 55.74% |
| TTWO240920P00105000 | 2024-06-17 11:33AM EDT | 105.00 | 0.30 | 0.06 | 0.38 | 0.00 | - | 2 | 8 | 45.12% |
| TTWO240920P00110000 | 2024-06-18 10:31AM EDT | 110.00 | 0.26 | 0.09 | 0.47 | 0.00 | - | 1 | 1,397 | 42.33% |
| TTWO240920P00115000 | 2024-06-05 12:54PM EDT | 115.00 | 0.10 | 0.13 | 0.35 | 0.00 | - | 1 | 634 | 35.89% |
| TTWO240920P00120000 | 2024-06-21 9:31AM EDT | 120.00 | 0.55 | 0.28 | 0.47 | -0.01 | -1.79% | 1 | 107 | 33.67% |
| TTWO240920P00125000 | 2024-05-21 2:29PM EDT | 125.00 | 1.27 | 0.74 | 1.01 | 0.00 | - | 2 | 296 | 35.23% |
| TTWO240920P00130000 | 2024-06-21 3:58PM EDT | 130.00 | 0.90 | 0.82 | 0.91 | -0.03 | -3.23% | 3 | 283 | 29.81% |
| TTWO240920P00135000 | 2024-06-20 9:51AM EDT | 135.00 | 1.75 | 1.21 | 1.84 | 0.00 | - | 40 | 170 | 31.46% |
| TTWO240920P00140000 | 2024-06-21 11:28AM EDT | 140.00 | 2.19 | 1.82 | 2.13 | -0.01 | -0.45% | 3 | 481 | 27.89% |
| TTWO240920P00145000 | 2024-06-21 11:28AM EDT | 145.00 | 3.23 | 2.72 | 2.93 | +0.35 | +12.15% | 5 | 986 | 26.10% |
| TTWO240920P00150000 | 2024-06-21 10:39AM EDT | 150.00 | 4.70 | 4.00 | 4.25 | -0.70 | -12.96% | 12 | 327 | 25.15% |
| TTWO240920P00155000 | 2024-06-21 10:37AM EDT | 155.00 | 6.60 | 5.75 | 6.05 | -0.85 | -11.41% | 11 | 227 | 24.36% |
| TTWO240920P00160000 | 2024-06-21 1:39PM EDT | 160.00 | 8.25 | 8.00 | 8.25 | -1.70 | -17.09% | 30 | 662 | 23.26% |
| TTWO240920P00165000 | 2024-06-20 1:45PM EDT | 165.00 | 13.10 | 10.70 | 11.05 | 0.00 | - | 4 | 110 | 22.37% |
| TTWO240920P00170000 | 2024-06-11 3:46PM EDT | 170.00 | 14.00 | 13.80 | 14.40 | 0.00 | - | 126 | 117 | 21.52% |
| TTWO240920P00175000 | 2024-05-31 11:05AM EDT | 175.00 | 17.70 | 17.75 | 18.25 | 0.00 | - | 1 | 42 | 20.68% |
| TTWO240920P00180000 | 2024-02-05 3:55PM EDT | 180.00 | 20.95 | 35.35 | 37.80 | 0.00 | - | 7 | 30 | 72.55% |
| TTWO240920P00185000 | 2024-01-31 1:59PM EDT | 185.00 | 24.50 | 33.30 | 36.60 | 0.00 | - | - | 1 | 54.91% |
| TTWO240920P00200000 | 2024-04-10 12:43PM EDT | 200.00 | 48.05 | 52.90 | 55.55 | 0.00 | - | 12 | 0 | 81.58% |
| TTWO240920P00210000 | 2024-02-09 11:20AM EDT | 210.00 | 55.70 | 64.25 | 68.05 | 0.00 | - | - | 0 | 95.31% |
| TTWO240920P00230000 | 2024-04-11 10:22AM EDT | 230.00 | 77.75 | 82.20 | 85.70 | 0.00 | - | - | 0 | 100.15% |
| TTWO240920P00250000 | 2024-04-11 10:19AM EDT | 250.00 | 97.65 | 102.00 | 105.75 | 0.00 | - | - | 0 | 110.57% |
© 2024 Yahoo. Todos los derechos reservados.