U.S. markets closed
F S&P 500
5,361.00 +33.00 (+0.62%) F Dow Jones
39,843.00 +60.00 (+0.15%) F Nasdaq
18,964.00 +177.25 (+0.94%) E-mini Russell 2000 Index Futur
2,096.60 +7.50 (+0.36%) Petróleo
77.15 -0.42 (-0.54%) Oro
2,372.60 -20.30 (-0.85%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO260116C00070000 | 2024-04-18 1:34PM EDT | 70.00 | 80.00 | 83.80 | 87.50 | 0.00 | - | - | 4 | 55.29% |
| TTWO260116C00085000 | 2024-02-12 2:45PM EDT | 85.00 | 84.00 | 68.45 | 72.50 | 0.00 | - | 5 | 7 | 49.07% |
| TTWO260116C00090000 | 2024-01-25 12:05PM EDT | 90.00 | 88.41 | 70.00 | 74.20 | 0.00 | - | 5 | 5 | 56.49% |
| TTWO260116C00095000 | 2024-02-09 12:05PM EDT | 95.00 | 72.85 | 60.85 | 62.50 | 0.00 | - | 2 | 2 | 41.91% |
| TTWO260116C00100000 | 2024-04-04 10:20AM EDT | 100.00 | 66.50 | 58.75 | 59.75 | 0.00 | - | 1 | 20 | 43.59% |
| TTWO260116C00110000 | 2024-05-15 2:22PM EDT | 110.00 | 52.80 | 53.75 | 56.45 | 0.00 | - | - | 0 | 49.26% |
| TTWO260116C00115000 | 2024-05-17 2:43PM EDT | 115.00 | 49.23 | 50.20 | 52.75 | 0.00 | - | 6 | 8 | 47.70% |
| TTWO260116C00120000 | 2024-04-22 12:04PM EDT | 120.00 | 40.90 | 47.30 | 48.65 | 0.00 | - | 1 | 20 | 45.41% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 125.00 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 42.17% |
| TTWO260116C00130000 | 2024-05-20 11:24AM EDT | 130.00 | 41.65 | 40.35 | 42.60 | 0.00 | - | 1 | 8 | 44.00% |
| TTWO260116C00135000 | 2024-04-24 3:55PM EDT | 135.00 | 34.50 | 37.40 | 39.25 | 0.00 | - | 1 | 7 | 42.61% |
| TTWO260116C00140000 | 2024-05-21 9:33AM EDT | 140.00 | 36.07 | 34.40 | 36.15 | 0.00 | - | 1 | 11 | 41.46% |
| TTWO260116C00145000 | 2024-05-21 10:46AM EDT | 145.00 | 33.60 | 31.35 | 33.30 | 0.00 | - | 2 | 72 | 40.54% |
| TTWO260116C00150000 | 2024-05-20 3:30PM EDT | 150.00 | 30.60 | 29.35 | 30.70 | 0.00 | - | 1 | 235 | 39.82% |
| TTWO260116C00155000 | 2024-05-16 2:53PM EDT | 155.00 | 25.68 | 26.60 | 27.70 | 0.00 | - | 1 | 23 | 38.43% |
| TTWO260116C00160000 | 2024-05-21 3:22PM EDT | 160.00 | 25.50 | 24.55 | 25.35 | 0.00 | - | 4 | 85 | 37.77% |
| TTWO260116C00165000 | 2024-05-22 1:53PM EDT | 165.00 | 23.51 | 22.20 | 23.20 | -0.54 | -2.25% | 3 | 528 | 37.22% |
| TTWO260116C00170000 | 2024-05-17 10:00AM EDT | 170.00 | 20.80 | 20.15 | 21.10 | 0.00 | - | 2 | 77 | 36.59% |
| TTWO260116C00175000 | 2024-05-17 11:41AM EDT | 175.00 | 18.00 | 18.20 | 19.15 | 0.00 | - | 3 | 37 | 36.01% |
| TTWO260116C00180000 | 2024-05-20 1:45PM EDT | 180.00 | 16.80 | 15.15 | 17.40 | 0.00 | - | 1 | 25 | 35.54% |
| TTWO260116C00185000 | 2024-05-22 12:20PM EDT | 185.00 | 15.65 | 13.65 | 15.75 | +0.95 | +6.46% | 1 | 85 | 35.07% |
| TTWO260116C00190000 | 2024-05-16 3:20PM EDT | 190.00 | 13.24 | 12.15 | 14.15 | 0.00 | - | 2 | 40 | 34.52% |
| TTWO260116C00195000 | 2024-05-06 10:29AM EDT | 195.00 | 13.17 | 11.15 | 12.80 | 0.00 | - | 2 | 19 | 34.17% |
| TTWO260116C00200000 | 2024-05-22 9:32AM EDT | 200.00 | 11.62 | 10.70 | 11.40 | -0.53 | -4.36% | 1 | 806 | 33.61% |
| TTWO260116C00210000 | 2024-05-22 2:46PM EDT | 210.00 | 9.20 | 8.70 | 9.25 | +0.75 | +8.88% | 9 | 151 | 33.03% |
| TTWO260116C00220000 | 2024-05-06 10:00AM EDT | 220.00 | 7.40 | 5.80 | 7.35 | 0.00 | - | 1 | 39 | 32.32% |
| TTWO260116C00230000 | 2024-05-21 10:50AM EDT | 230.00 | 6.40 | 5.35 | 5.95 | 0.00 | - | 3 | 21 | 31.97% |
| TTWO260116C00240000 | 2024-05-03 2:10PM EDT | 240.00 | 4.80 | 4.20 | 4.80 | 0.00 | - | 1 | 89 | 31.65% |
| TTWO260116C00250000 | 2024-05-22 3:37PM EDT | 250.00 | 3.60 | 3.40 | 3.80 | -0.20 | -5.26% | 4 | 230 | 31.23% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO260116P00070000 | 2024-05-20 9:30AM EDT | 70.00 | 1.33 | 0.53 | 1.75 | 0.00 | - | 1 | 10 | 41.16% |
| TTWO260116P00075000 | 2024-05-10 12:23PM EDT | 75.00 | 1.99 | 0.69 | 2.12 | 0.00 | - | 1 | 4 | 39.81% |
| TTWO260116P00080000 | 2024-05-20 1:55PM EDT | 80.00 | 1.85 | 1.42 | 2.37 | 0.00 | - | 1 | 353 | 37.78% |
| TTWO260116P00085000 | 2024-04-04 1:58PM EDT | 85.00 | 2.99 | 2.44 | 3.15 | 0.00 | - | 1 | 5 | 37.72% |
| TTWO260116P00090000 | 2024-03-25 12:57PM EDT | 90.00 | 4.30 | 3.65 | 4.15 | 0.00 | - | 20 | 20 | 37.87% |
| TTWO260116P00095000 | 2024-04-24 10:19AM EDT | 95.00 | 4.80 | 2.33 | 3.60 | 0.00 | - | 33 | 43 | 33.21% |
| TTWO260116P00100000 | 2024-04-16 1:29PM EDT | 100.00 | 5.50 | 2.67 | 4.85 | 0.00 | - | 1 | 5 | 33.72% |
| TTWO260116P00105000 | 2024-05-22 12:37PM EDT | 105.00 | 4.95 | 3.95 | 5.20 | -0.90 | -15.38% | 1 | 1 | 31.64% |
| TTWO260116P00110000 | 2024-05-17 12:15PM EDT | 110.00 | 6.25 | 5.30 | 6.10 | 0.00 | - | 20 | 183 | 30.74% |
| TTWO260116P00115000 | 2024-05-20 1:21PM EDT | 115.00 | 7.20 | 6.25 | 7.15 | 0.00 | - | 1 | 33 | 29.93% |
| TTWO260116P00120000 | 2024-05-20 1:25PM EDT | 120.00 | 8.40 | 7.40 | 8.35 | 0.00 | - | 1 | 323 | 29.18% |
| TTWO260116P00125000 | 2024-05-20 1:25PM EDT | 125.00 | 9.75 | 8.65 | 9.70 | 0.00 | - | 1 | 118 | 28.45% |
| TTWO260116P00130000 | 2024-05-20 12:51PM EDT | 130.00 | 11.25 | 10.10 | 11.25 | 0.00 | - | 1 | 156 | 27.82% |
| TTWO260116P00135000 | 2024-05-21 9:35AM EDT | 135.00 | 11.90 | 11.70 | 12.65 | 0.00 | - | 1 | 510 | 26.73% |
| TTWO260116P00140000 | 2024-05-17 1:04PM EDT | 140.00 | 14.74 | 13.40 | 14.40 | 0.00 | - | 25 | 80 | 25.95% |
| TTWO260116P00145000 | 2024-05-17 1:04PM EDT | 145.00 | 16.75 | 15.30 | 16.35 | 0.00 | - | 25 | 73 | 25.21% |
| TTWO260116P00150000 | 2024-05-13 12:08PM EDT | 150.00 | 21.50 | 17.45 | 18.45 | 0.00 | - | 1 | 110 | 24.43% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 155.00 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 31.66% |
| TTWO260116P00160000 | 2024-05-20 1:40PM EDT | 160.00 | 23.60 | 21.20 | 23.30 | 0.00 | - | 6 | 5 | 22.97% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 165.00 | 25.85 | 29.00 | 29.75 | 0.00 | - | 126 | 283 | 27.10% |
| TTWO260116P00170000 | 2024-05-15 2:29PM EDT | 170.00 | 31.50 | 27.80 | 29.05 | 0.00 | - | 1 | 80 | 21.63% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 175.00 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 17.39% |
| TTWO260116P00180000 | 2024-01-04 11:54AM EDT | 180.00 | 32.70 | 28.45 | 31.20 | 0.00 | - | 1 | 11 | 12.62% |
| TTWO260116P00185000 | 2024-04-09 10:40AM EDT | 185.00 | 37.40 | 42.70 | 43.70 | 0.00 | - | 2 | 32 | 26.30% |
| TTWO260116P00190000 | 2024-01-08 12:08PM EDT | 190.00 | 39.75 | 33.25 | 35.10 | 0.00 | - | 48 | 141 | 0.00% |
| TTWO260116P00195000 | 2024-01-16 11:12AM EDT | 195.00 | 40.94 | 42.80 | 43.80 | 0.00 | - | 3 | 148 | 0.00% |
| TTWO260116P00200000 | 2024-05-22 1:52PM EDT | 200.00 | 50.35 | 48.90 | 50.95 | +0.45 | +0.90% | 1 | 3 | 16.62% |
| TTWO260116P00220000 | 2023-11-21 3:10PM EDT | 220.00 | 64.70 | 59.10 | 62.20 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.