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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620C00080000 | 2024-06-21 1:34PM EDT | 80.00 | 82.45 | 81.60 | 85.50 | +10.18 | +14.09% | 1 | 1 | 65.04% |
| TTWO250620C00085000 | 2024-06-21 1:34PM EDT | 85.00 | 77.77 | 77.25 | 80.95 | +9.58 | +14.05% | 1 | 1 | 62.49% |
| TTWO250620C00090000 | 2024-06-06 10:21AM EDT | 90.00 | 84.16 | 72.50 | 76.50 | 0.00 | - | - | 5 | 59.41% |
| TTWO250620C00100000 | 2024-06-03 9:56AM EDT | 100.00 | 68.22 | 63.65 | 67.70 | 0.00 | - | 5 | 5 | 54.55% |
| TTWO250620C00110000 | 2024-04-01 1:14PM EDT | 110.00 | 50.80 | 46.20 | 47.20 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620C00115000 | 2024-06-07 10:39AM EDT | 115.00 | 59.79 | 51.20 | 54.95 | 0.00 | - | 1 | 9 | 52.98% |
| TTWO250620C00120000 | 2024-06-04 2:29PM EDT | 120.00 | 55.92 | 47.45 | 51.00 | 0.00 | - | 4 | 21 | 51.11% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 125.00 | 40.70 | 35.30 | 39.45 | 0.00 | - | 7 | 4 | 32.62% |
| TTWO250620C00130000 | 2024-05-29 10:15AM EDT | 130.00 | 43.06 | 39.40 | 43.50 | 0.00 | - | 5 | 8 | 47.82% |
| TTWO250620C00135000 | 2024-06-12 9:34AM EDT | 135.00 | 37.60 | 36.15 | 40.00 | 0.00 | - | 1 | 35 | 46.45% |
| TTWO250620C00140000 | 2024-06-10 3:44PM EDT | 140.00 | 36.10 | 32.50 | 36.50 | 0.00 | - | 2 | 12 | 44.91% |
| TTWO250620C00145000 | 2024-05-21 11:51AM EDT | 145.00 | 27.65 | 27.70 | 30.45 | 0.00 | - | 10 | 83 | 38.79% |
| TTWO250620C00150000 | 2024-06-05 1:34PM EDT | 150.00 | 34.90 | 27.25 | 28.65 | 0.00 | - | 2 | 27 | 39.92% |
| TTWO250620C00155000 | 2024-06-21 3:51PM EDT | 155.00 | 25.25 | 24.25 | 25.50 | -6.45 | -20.35% | 1 | 178 | 38.51% |
| TTWO250620C00160000 | 2024-06-03 10:29AM EDT | 160.00 | 26.00 | 21.75 | 22.80 | 0.00 | - | 5 | 52 | 37.62% |
| TTWO250620C00165000 | 2024-06-18 10:36AM EDT | 165.00 | 19.11 | 18.90 | 20.90 | 0.00 | - | 1 | 310 | 37.76% |
| TTWO250620C00170000 | 2024-06-12 9:38AM EDT | 170.00 | 17.35 | 16.60 | 18.95 | 0.00 | - | 1 | 285 | 37.58% |
| TTWO250620C00175000 | 2024-06-10 1:59PM EDT | 175.00 | 16.50 | 14.70 | 16.20 | 0.00 | - | 60 | 151 | 35.89% |
| TTWO250620C00180000 | 2024-06-10 12:53PM EDT | 180.00 | 13.60 | 12.80 | 14.30 | 0.00 | - | 1 | 247 | 35.31% |
| TTWO250620C00185000 | 2024-06-10 2:38PM EDT | 185.00 | 11.65 | 11.10 | 12.40 | 0.00 | - | 1 | 104 | 34.49% |
| TTWO250620C00190000 | 2024-06-18 3:37PM EDT | 190.00 | 9.41 | 9.60 | 11.60 | 0.00 | - | 80 | 927 | 35.28% |
| TTWO250620C00195000 | 2024-06-20 11:53AM EDT | 195.00 | 7.65 | 8.55 | 9.25 | 0.00 | - | 13 | 329 | 33.19% |
| TTWO250620C00200000 | 2024-06-10 12:28PM EDT | 200.00 | 9.05 | 7.10 | 9.05 | 0.00 | - | 10 | 632 | 34.67% |
| TTWO250620C00210000 | 2024-06-14 2:51PM EDT | 210.00 | 5.60 | 5.05 | 7.10 | 0.00 | - | 14 | 375 | 34.35% |
| TTWO250620C00220000 | 2024-06-03 12:05PM EDT | 220.00 | 5.15 | 2.71 | 5.60 | 0.00 | - | 1 | 44 | 34.20% |
| TTWO250620C00230000 | 2024-06-20 11:53AM EDT | 230.00 | 2.57 | 2.09 | 3.50 | 0.00 | - | 18 | 367 | 31.77% |
| TTWO250620C00240000 | 2024-05-24 1:58PM EDT | 240.00 | 1.99 | 1.79 | 2.62 | 0.00 | - | 1 | 24 | 31.52% |
| TTWO250620C00250000 | 2024-06-21 1:00PM EDT | 250.00 | 1.40 | 1.32 | 2.37 | -1.10 | -44.00% | 8 | 103 | 32.79% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620P00075000 | 2024-04-22 11:31AM EDT | 75.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250620P00080000 | 2024-05-20 9:30AM EDT | 80.00 | 1.24 | 0.00 | 2.89 | 0.00 | - | 1 | 21 | 54.02% |
| TTWO250620P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 1.76 | 0.00 | 2.99 | 0.00 | - | 2 | 21 | 50.50% |
| TTWO250620P00090000 | 2024-05-20 1:58PM EDT | 90.00 | 1.70 | 0.00 | 3.40 | 0.00 | - | 2 | 8 | 48.51% |
| TTWO250620P00095000 | 2024-03-12 1:31PM EDT | 95.00 | 3.57 | 2.29 | 3.05 | 0.00 | - | 66 | 64 | 43.36% |
| TTWO250620P00100000 | 2024-05-28 11:27AM EDT | 100.00 | 2.20 | 1.21 | 3.25 | 0.00 | - | 1 | 210 | 40.69% |
| TTWO250620P00105000 | 2024-05-17 1:04PM EDT | 105.00 | 3.34 | 1.02 | 3.65 | 0.00 | - | 1 | 43 | 38.78% |
| TTWO250620P00110000 | 2024-06-03 3:53PM EDT | 110.00 | 2.63 | 1.41 | 4.25 | 0.00 | - | 32 | 289 | 37.39% |
| TTWO250620P00115000 | 2024-05-30 2:21PM EDT | 115.00 | 3.50 | 2.08 | 4.90 | 0.00 | - | 1 | 531 | 35.96% |
| TTWO250620P00120000 | 2024-06-06 10:56AM EDT | 120.00 | 3.51 | 3.65 | 4.95 | 0.00 | - | 2 | 905 | 32.78% |
| TTWO250620P00125000 | 2024-05-22 12:31PM EDT | 125.00 | 6.60 | 4.30 | 7.30 | 0.00 | - | 50 | 1,106 | 35.12% |
| TTWO250620P00130000 | 2024-05-20 1:11PM EDT | 130.00 | 8.50 | 5.55 | 8.30 | 0.00 | - | 1 | 449 | 33.77% |
| TTWO250620P00135000 | 2024-05-24 3:38PM EDT | 135.00 | 8.25 | 6.60 | 9.50 | 0.00 | - | 6 | 789 | 32.59% |
| TTWO250620P00140000 | 2024-06-14 9:30AM EDT | 140.00 | 9.00 | 8.10 | 10.85 | 0.00 | - | 2 | 160 | 31.46% |
| TTWO250620P00145000 | 2024-06-10 12:59PM EDT | 145.00 | 9.75 | 9.55 | 12.40 | 0.00 | - | 50 | 452 | 30.41% |
| TTWO250620P00150000 | 2024-06-10 10:24AM EDT | 150.00 | 10.65 | 11.45 | 13.40 | 0.00 | - | 4 | 35 | 28.16% |
| TTWO250620P00155000 | 2024-06-06 10:20AM EDT | 155.00 | 11.15 | 12.90 | 15.10 | 0.00 | - | 72 | 47 | 26.83% |
| TTWO250620P00160000 | 2024-06-06 10:12AM EDT | 160.00 | 12.95 | 15.75 | 17.45 | 0.00 | - | 22 | 76 | 26.22% |
| TTWO250620P00165000 | 2024-06-03 1:11PM EDT | 165.00 | 18.15 | 17.40 | 19.50 | 0.00 | - | 468 | 342 | 24.78% |
| TTWO250620P00170000 | 2024-06-03 11:08AM EDT | 170.00 | 19.83 | 19.40 | 22.55 | 0.00 | - | 2 | 4 | 24.56% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 175.00 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 36.83% |
| TTWO250620P00190000 | 2024-02-28 1:02PM EDT | 190.00 | 44.30 | 42.15 | 44.50 | 0.00 | - | - | 146 | 37.19% |
| TTWO250620P00210000 | 2024-06-06 1:18PM EDT | 210.00 | 44.00 | 49.75 | 53.50 | 0.00 | - | - | 0 | 21.64% |
© 2024 Yahoo. Todos los derechos reservados.