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
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220C00100000 | 2024-04-23 3:50PM EDT | 100.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| TTWO241220C00110000 | 2024-05-09 11:34AM EDT | 110.00 | 42.40 | 56.15 | 59.00 | 0.00 | - | 4 | 7 | 51.56% |
| TTWO241220C00115000 | 2024-05-09 2:39PM EDT | 115.00 | 37.70 | 50.95 | 54.40 | 0.00 | - | 4 | 7 | 54.37% |
| TTWO241220C00120000 | 2024-04-26 12:51PM EDT | 120.00 | 34.10 | 38.65 | 41.45 | 0.00 | - | 3 | 6 | 0.00% |
| TTWO241220C00130000 | 2024-05-30 10:30AM EDT | 130.00 | 34.40 | 39.35 | 41.15 | 0.00 | - | 1 | 4 | 46.40% |
| TTWO241220C00135000 | 2024-04-26 1:05PM EDT | 135.00 | 23.65 | 27.70 | 28.35 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO241220C00140000 | 2024-05-14 3:55PM EDT | 140.00 | 19.20 | 31.05 | 31.55 | 0.00 | - | 3 | 10 | 38.48% |
| TTWO241220C00145000 | 2024-05-31 2:06PM EDT | 145.00 | 24.00 | 27.20 | 27.80 | 0.00 | - | 4 | 15 | 37.07% |
| TTWO241220C00150000 | 2024-05-17 9:44AM EDT | 150.00 | 16.02 | 23.60 | 24.20 | 0.00 | - | 1 | 4 | 35.63% |
| TTWO241220C00155000 | 2024-05-17 3:58PM EDT | 155.00 | 11.73 | 20.30 | 21.40 | 0.00 | - | 7 | 11 | 35.57% |
| TTWO241220C00160000 | 2024-06-03 3:03PM EDT | 160.00 | 17.25 | 17.20 | 18.30 | +2.80 | +19.38% | 2 | 16 | 34.35% |
| TTWO241220C00165000 | 2024-06-03 11:43AM EDT | 165.00 | 13.90 | 14.40 | 14.80 | +2.10 | +17.80% | 228 | 124 | 31.87% |
| TTWO241220C00170000 | 2024-06-03 11:29AM EDT | 170.00 | 11.65 | 11.90 | 12.30 | +1.65 | +16.50% | 6 | 45 | 30.98% |
| TTWO241220C00175000 | 2024-05-30 9:50AM EDT | 175.00 | 8.02 | 9.70 | 10.45 | 0.00 | - | 3 | 7,165 | 30.94% |
| TTWO241220C00180000 | 2024-06-03 11:26AM EDT | 180.00 | 7.29 | 7.75 | 8.20 | +0.74 | +11.30% | 4 | 263 | 29.52% |
| TTWO241220C00185000 | 2024-05-31 3:34PM EDT | 185.00 | 5.35 | 6.15 | 6.45 | 0.00 | - | 110 | 82 | 28.63% |
| TTWO241220C00190000 | 2024-06-03 2:45PM EDT | 190.00 | 4.65 | 4.80 | 5.10 | +1.50 | +47.62% | 177 | 89 | 28.11% |
| TTWO241220C00195000 | 2024-05-31 2:16PM EDT | 195.00 | 3.00 | 3.65 | 4.00 | 0.00 | - | 1 | 8 | 27.69% |
| TTWO241220C00200000 | 2024-06-03 12:34PM EDT | 200.00 | 2.73 | 2.75 | 3.10 | +0.31 | +12.81% | 6 | 10 | 27.30% |
| TTWO241220C00210000 | 2024-06-03 11:29AM EDT | 210.00 | 1.65 | 1.56 | 2.22 | +0.47 | +39.83% | 6 | 1 | 28.25% |
| TTWO241220C00220000 | 2024-06-03 2:04PM EDT | 220.00 | 0.92 | 0.88 | 1.13 | +0.17 | +22.67% | 16 | 16 | 26.78% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220P00075000 | 2024-04-29 3:00PM EDT | 75.00 | 0.45 | 0.00 | 2.29 | 0.00 | - | 2 | 1 | 64.75% |
| TTWO241220P00080000 | 2024-04-29 2:52PM EDT | 80.00 | 0.61 | 0.00 | 2.35 | 0.00 | - | 2 | 3 | 60.35% |
| TTWO241220P00085000 | 2024-05-22 12:43PM EDT | 85.00 | 0.36 | 0.00 | 2.34 | 0.00 | - | 2 | 3 | 55.84% |
| TTWO241220P00095000 | 2024-05-13 1:50PM EDT | 95.00 | 1.21 | 0.00 | 2.47 | 0.00 | - | 1 | 1 | 57.20% |
| TTWO241220P00100000 | 2024-06-03 2:07PM EDT | 100.00 | 0.65 | 0.01 | 0.64 | +0.07 | +12.07% | 2 | 1 | 38.67% |
| TTWO241220P00105000 | 2024-05-23 1:53PM EDT | 105.00 | 0.92 | 0.45 | 2.69 | 0.00 | - | - | 1 | 49.84% |
| TTWO241220P00110000 | 2024-05-17 1:55PM EDT | 110.00 | 1.65 | 0.06 | 1.44 | 0.00 | - | 8 | 6 | 38.60% |
| TTWO241220P00120000 | 2024-05-15 10:58AM EDT | 120.00 | 3.70 | 1.01 | 1.32 | 0.00 | - | 25 | 51 | 31.02% |
| TTWO241220P00125000 | 2024-05-17 9:47AM EDT | 125.00 | 3.25 | 1.51 | 1.69 | 0.00 | - | 3 | 136 | 29.74% |
| TTWO241220P00130000 | 2024-05-31 10:00AM EDT | 130.00 | 2.52 | 2.03 | 2.20 | 0.00 | - | 7 | 360 | 28.68% |
| TTWO241220P00135000 | 2024-05-24 11:53AM EDT | 135.00 | 2.92 | 2.23 | 2.87 | -1.38 | -32.09% | 5 | 15 | 27.74% |
| TTWO241220P00140000 | 2024-05-20 2:43PM EDT | 140.00 | 6.95 | 3.45 | 3.65 | 0.00 | - | 100 | 51 | 26.63% |
| TTWO241220P00145000 | 2024-05-29 12:14PM EDT | 145.00 | 6.10 | 4.45 | 4.65 | 0.00 | - | 362 | 233 | 25.64% |
| TTWO241220P00150000 | 2024-06-03 1:20PM EDT | 150.00 | 6.45 | 5.70 | 5.95 | -3.83 | -37.26% | 12 | 110 | 24.84% |
| TTWO241220P00155000 | 2024-06-03 11:26AM EDT | 155.00 | 7.85 | 7.25 | 7.50 | -1.29 | -14.11% | 3 | 22 | 24.00% |
| TTWO241220P00160000 | 2024-06-03 10:53AM EDT | 160.00 | 9.80 | 9.05 | 9.35 | -1.52 | -13.43% | 46 | 43 | 23.16% |
| TTWO241220P00165000 | 2024-05-29 1:24PM EDT | 165.00 | 13.85 | 11.20 | 11.50 | 0.00 | - | 3 | 7 | 22.25% |
| TTWO241220P00170000 | 2024-05-17 11:36AM EDT | 170.00 | 24.58 | 13.65 | 14.05 | 0.00 | - | 4 | 2 | 21.43% |
| TTWO241220P00180000 | 2024-05-30 10:03AM EDT | 180.00 | 22.95 | 19.25 | 20.45 | 0.00 | - | 1 | 1 | 20.23% |
© 2024 Yahoo. Todos los derechos reservados.