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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-12-14 11:48AM EDT | 50.00 | 116.05 | 112.60 | 116.25 | 0.00 | - | 1 | 10 | 141.16% |
| TTWO250117C00055000 | 2022-12-12 12:30PM EDT | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 0.00% |
| TTWO250117C00060000 | 2022-12-07 4:33PM EDT | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO250117C00065000 | 2023-06-27 10:01AM EDT | 65.00 | 85.73 | 90.85 | 92.75 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO250117C00070000 | 2024-05-21 9:31AM EDT | 70.00 | 84.46 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2024-01-26 3:25PM EDT | 80.00 | 92.25 | 73.65 | 77.15 | 0.00 | - | 1 | 4 | 0.00% |
| TTWO250117C00085000 | 2024-06-06 10:21AM EDT | 85.00 | 85.96 | 74.95 | 78.40 | 0.00 | - | 5 | 6 | 69.37% |
| TTWO250117C00090000 | 2024-06-07 11:33AM EDT | 90.00 | 78.75 | 70.20 | 73.60 | 0.00 | - | 1 | 14 | 65.45% |
| TTWO250117C00095000 | 2024-06-03 12:40PM EDT | 95.00 | 70.50 | 65.15 | 68.25 | 0.00 | - | 1 | 9 | 59.44% |
| TTWO250117C00100000 | 2024-06-17 3:45PM EDT | 100.00 | 61.89 | 60.65 | 63.55 | 0.00 | - | 1 | 58 | 56.70% |
| TTWO250117C00105000 | 2024-05-01 3:41PM EDT | 105.00 | 45.45 | 58.15 | 61.85 | 0.00 | - | 5 | 22 | 63.97% |
| TTWO250117C00110000 | 2024-05-29 3:37PM EDT | 110.00 | 55.00 | 52.10 | 53.60 | 0.00 | - | 1 | 64 | 50.79% |
| TTWO250117C00115000 | 2024-05-17 2:43PM EDT | 115.00 | 38.96 | 48.20 | 49.60 | 0.00 | - | 6 | 31 | 50.20% |
| TTWO250117C00120000 | 2024-05-16 11:52AM EDT | 120.00 | 35.25 | 43.95 | 44.90 | 0.00 | - | 4 | 16 | 48.97% |
| TTWO250117C00125000 | 2024-06-04 12:42PM EDT | 125.00 | 45.80 | 38.70 | 39.85 | 0.00 | - | 5 | 85 | 44.23% |
| TTWO250117C00130000 | 2024-06-06 3:05PM EDT | 130.00 | 43.25 | 34.10 | 35.70 | 0.00 | - | 3 | 183 | 42.18% |
| TTWO250117C00135000 | 2024-06-06 12:38PM EDT | 135.00 | 38.82 | 30.65 | 31.65 | 0.00 | - | 1 | 949 | 40.14% |
| TTWO250117C00140000 | 2024-06-20 9:55AM EDT | 140.00 | 25.00 | 26.85 | 28.35 | 0.00 | - | 3 | 610 | 39.67% |
| TTWO250117C00145000 | 2024-06-20 1:49PM EDT | 145.00 | 21.50 | 22.70 | 24.10 | 0.00 | - | 1 | 115 | 36.53% |
| TTWO250117C00150000 | 2024-06-11 3:45PM EDT | 150.00 | 20.23 | 19.75 | 21.50 | 0.00 | - | 10 | 328 | 36.82% |
| TTWO250117C00155000 | 2024-06-17 3:45PM EDT | 155.00 | 17.50 | 17.00 | 17.60 | 0.00 | - | 1 | 422 | 33.80% |
| TTWO250117C00160000 | 2024-06-20 3:11PM EDT | 160.00 | 12.75 | 13.80 | 14.80 | 0.00 | - | 1 | 636 | 32.71% |
| TTWO250117C00165000 | 2024-06-17 1:19PM EDT | 165.00 | 11.95 | 12.05 | 12.35 | 0.00 | - | 8 | 741 | 31.85% |
| TTWO250117C00170000 | 2024-06-21 12:43PM EDT | 170.00 | 9.56 | 8.90 | 10.30 | +0.92 | +10.65% | 1 | 727 | 31.33% |
| TTWO250117C00175000 | 2024-06-21 10:09AM EDT | 175.00 | 7.70 | 8.00 | 9.15 | +0.90 | +13.24% | 1 | 516 | 32.26% |
| TTWO250117C00180000 | 2024-06-21 2:44PM EDT | 180.00 | 6.72 | 6.45 | 6.75 | +1.27 | +23.30% | 10 | 535 | 29.93% |
| TTWO250117C00185000 | 2024-06-20 1:23PM EDT | 185.00 | 4.25 | 5.15 | 5.45 | 0.00 | - | 13 | 403 | 29.54% |
| TTWO250117C00190000 | 2024-06-18 3:02PM EDT | 190.00 | 3.80 | 4.10 | 4.35 | 0.00 | - | 1 | 387 | 29.16% |
| TTWO250117C00195000 | 2024-06-21 12:43PM EDT | 195.00 | 3.15 | 3.20 | 4.20 | +0.45 | +16.67% | 1 | 265 | 31.02% |
| TTWO250117C00200000 | 2024-06-20 12:25PM EDT | 200.00 | 2.29 | 2.52 | 2.74 | +0.29 | +14.50% | 1 | 565 | 28.66% |
| TTWO250117C00210000 | 2024-06-20 11:38AM EDT | 210.00 | 1.24 | 1.53 | 1.69 | 0.00 | - | 1 | 1,275 | 28.30% |
| TTWO250117C00220000 | 2024-06-14 11:40AM EDT | 220.00 | 0.91 | 0.89 | 1.12 | 0.00 | - | 1 | 516 | 28.61% |
| TTWO250117C00230000 | 2024-06-20 3:29PM EDT | 230.00 | 0.57 | 0.37 | 0.86 | 0.00 | - | 9 | 378 | 29.76% |
| TTWO250117C00240000 | 2024-06-05 3:15PM EDT | 240.00 | 0.75 | 0.17 | 0.70 | 0.00 | - | 5 | 22 | 31.08% |
| TTWO250117C00250000 | 2024-06-14 2:19PM EDT | 250.00 | 0.01 | 0.08 | 0.52 | 0.00 | - | 1 | 96 | 31.75% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2024-06-12 10:31AM EDT | 50.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 109 | 68.26% |
| TTWO250117P00055000 | 2024-03-05 4:22PM EDT | 55.00 | 0.19 | 0.04 | 0.34 | 0.00 | - | 3 | 8 | 62.45% |
| TTWO250117P00060000 | 2024-03-25 12:15PM EDT | 60.00 | 0.24 | 0.11 | 0.95 | 0.00 | - | 9 | 36 | 67.33% |
| TTWO250117P00065000 | 2024-06-05 9:45AM EDT | 65.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 7 | 14 | 56.79% |
| TTWO250117P00070000 | 2024-04-29 2:58PM EDT | 70.00 | 0.52 | 0.07 | 2.10 | 0.00 | - | 2 | 18 | 65.77% |
| TTWO250117P00075000 | 2024-04-29 2:55PM EDT | 75.00 | 0.66 | 0.10 | 1.49 | 0.00 | - | 2 | 40 | 57.18% |
| TTWO250117P00080000 | 2024-05-01 12:58PM EDT | 80.00 | 0.44 | 0.11 | 0.80 | 0.00 | - | 2 | 335 | 52.86% |
| TTWO250117P00085000 | 2024-03-25 12:44PM EDT | 85.00 | 1.05 | 0.80 | 1.42 | 0.00 | - | 1 | 112 | 52.12% |
| TTWO250117P00090000 | 2024-06-06 11:27AM EDT | 90.00 | 0.34 | 0.15 | 0.62 | 0.00 | - | 3 | 5,032 | 42.65% |
| TTWO250117P00095000 | 2024-05-24 10:55AM EDT | 95.00 | 0.73 | 0.21 | 0.78 | 0.00 | - | 1 | 287 | 40.92% |
| TTWO250117P00100000 | 2024-05-22 9:34AM EDT | 100.00 | 1.00 | 0.27 | 0.93 | 0.00 | - | 1 | 189 | 38.81% |
| TTWO250117P00105000 | 2024-05-14 1:50PM EDT | 105.00 | 2.22 | 0.47 | 1.17 | 0.00 | - | 16 | 2,091 | 37.24% |
| TTWO250117P00110000 | 2024-06-13 3:15PM EDT | 110.00 | 1.03 | 0.89 | 1.12 | 0.00 | - | 1 | 930 | 33.42% |
| TTWO250117P00115000 | 2024-06-17 9:47AM EDT | 115.00 | 1.40 | 1.19 | 1.48 | 0.00 | - | 2 | 486 | 32.32% |
| TTWO250117P00120000 | 2024-06-10 12:57PM EDT | 120.00 | 1.55 | 1.11 | 1.88 | 0.00 | - | 2 | 3,434 | 30.98% |
| TTWO250117P00125000 | 2024-06-17 9:47AM EDT | 125.00 | 2.33 | 2.10 | 2.45 | 0.00 | - | 2 | 1,141 | 29.96% |
| TTWO250117P00130000 | 2024-06-05 9:51AM EDT | 130.00 | 2.38 | 2.73 | 3.10 | 0.00 | - | 2 | 2,361 | 28.74% |
| TTWO250117P00135000 | 2024-06-13 10:07AM EDT | 135.00 | 3.50 | 3.65 | 4.00 | 0.00 | - | 1 | 1,612 | 27.84% |
| TTWO250117P00140000 | 2024-06-20 12:43PM EDT | 140.00 | 5.63 | 4.70 | 5.05 | 0.00 | - | 100 | 1,260 | 26.81% |
| TTWO250117P00145000 | 2024-06-21 12:05PM EDT | 145.00 | 6.50 | 6.05 | 7.00 | +0.25 | +4.00% | 50 | 822 | 27.42% |
| TTWO250117P00150000 | 2024-06-21 12:05PM EDT | 150.00 | 8.17 | 7.55 | 7.85 | -0.73 | -8.20% | 50 | 579 | 24.76% |
| TTWO250117P00155000 | 2024-06-20 1:41PM EDT | 155.00 | 11.00 | 9.40 | 9.80 | 0.00 | - | 1 | 453 | 24.02% |
| TTWO250117P00160000 | 2024-06-12 9:33AM EDT | 160.00 | 11.50 | 11.60 | 12.00 | 0.00 | - | 1 | 434 | 23.12% |
| TTWO250117P00165000 | 2024-06-05 12:56PM EDT | 165.00 | 10.50 | 14.15 | 14.60 | 0.00 | - | 1 | 305 | 22.33% |
| TTWO250117P00170000 | 2024-06-11 11:00AM EDT | 170.00 | 16.66 | 16.10 | 17.50 | 0.00 | - | 3 | 169 | 21.41% |
| TTWO250117P00175000 | 2024-06-05 1:43PM EDT | 175.00 | 15.50 | 19.75 | 21.75 | 0.00 | - | 7 | 46 | 22.85% |
| TTWO250117P00180000 | 2024-02-09 10:32AM EDT | 180.00 | 28.50 | 36.80 | 37.85 | 0.00 | - | 4 | 51 | 50.32% |
| TTWO250117P00185000 | 2024-02-08 1:15PM EDT | 185.00 | 24.45 | 40.50 | 42.15 | 0.00 | - | 1 | 6 | 50.12% |
| TTWO250117P00190000 | 2024-02-08 12:59PM EDT | 190.00 | 27.45 | 44.20 | 48.40 | 0.00 | - | 21 | 36 | 52.92% |
| TTWO250117P00195000 | 2024-06-03 3:31PM EDT | 195.00 | 32.81 | 34.80 | 38.40 | 0.00 | - | 1 | 0 | 22.69% |
| TTWO250117P00200000 | 2024-03-21 12:08PM EDT | 200.00 | 47.68 | 57.30 | 60.95 | 0.00 | - | 5 | 0 | 64.29% |
| TTWO250117P00210000 | 2024-02-09 10:30AM EDT | 210.00 | 57.35 | 64.00 | 68.25 | 0.00 | - | 2 | 0 | 62.50% |
| TTWO250117P00220000 | 2024-02-09 10:37AM EDT | 220.00 | 66.80 | 74.05 | 78.20 | 0.00 | - | 2 | 0 | 66.82% |
| TTWO250117P00230000 | 2024-02-09 10:33AM EDT | 230.00 | 75.60 | 84.00 | 88.30 | 0.00 | - | 1 | 0 | 70.87% |
© 2024 Yahoo. Todos los derechos reservados.