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:
Golpe:150.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00150000 | 2024-05-10 1:03PM EDT | 2024-05-17 | 3.95 | 3.80 | 4.05 | -0.05 | -1.25% | 84 | 557 | 70.41% |
| TTWO240524C00150000 | 2024-05-10 11:31AM EDT | 2024-05-24 | 4.55 | 4.20 | 4.40 | +0.23 | +5.32% | 8 | 23 | 53.15% |
| TTWO240531C00150000 | 2024-05-03 9:48AM EDT | 2024-05-31 | 4.66 | 4.25 | 4.70 | 0.00 | - | 1 | 5 | 46.33% |
| TTWO240607C00150000 | 2024-05-09 1:00PM EDT | 2024-06-07 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 1 | 42.02% |
| TTWO240614C00150000 | 2024-05-06 11:24AM EDT | 2024-06-14 | 6.30 | 4.00 | 5.25 | 0.00 | - | - | 2 | 38.99% |
| TTWO240621C00150000 | 2024-05-10 1:22PM EDT | 2024-06-21 | 5.55 | 5.15 | 5.30 | +0.20 | +3.74% | 88 | 921 | 35.85% |
| TTWO240920C00150000 | 2024-05-09 12:37PM EDT | 2024-09-20 | 10.30 | 10.10 | 10.30 | -0.35 | -3.29% | 4 | 371 | 34.44% |
| TTWO241220C00150000 | 2024-05-08 3:53PM EDT | 2024-12-20 | 15.30 | 14.40 | 14.70 | 0.00 | - | - | 3 | 36.19% |
| TTWO250117C00150000 | 2024-05-09 12:33PM EDT | 2025-01-17 | 16.00 | 15.15 | 15.85 | 0.00 | - | 2 | 345 | 36.50% |
| TTWO250620C00150000 | 2024-05-09 1:24PM EDT | 2025-06-20 | 21.75 | 21.50 | 22.40 | 0.00 | - | 8 | 30 | 39.48% |
| TTWO260116C00150000 | 2024-05-08 9:41AM EDT | 2026-01-16 | 29.65 | 26.50 | 28.55 | 0.00 | - | 42 | 184 | 40.31% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00150000 | 2024-05-10 10:54AM EDT | 2024-05-17 | 8.70 | 7.75 | 8.05 | +0.60 | +7.41% | 2 | 221 | 68.56% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 8.45 | 7.85 | 8.60 | 0.00 | - | 1 | 5 | 51.42% |
| TTWO240531P00150000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 7.50 | 8.10 | 8.40 | 0.00 | - | 3 | 4 | 43.26% |
| TTWO240607P00150000 | 2024-04-30 2:26PM EDT | 2024-06-07 | 10.35 | 8.15 | 8.60 | 0.00 | - | - | 14 | 38.73% |
| TTWO240621P00150000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 9.00 | 8.55 | 8.75 | -0.10 | -1.10% | 62 | 1,414 | 32.40% |
| TTWO240920P00150000 | 2024-05-10 10:36AM EDT | 2024-09-20 | 12.00 | 11.60 | 11.80 | -0.10 | -0.83% | 11 | 308 | 26.98% |
| TTWO241220P00150000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 14.70 | 13.95 | 14.40 | 0.00 | - | 10 | 10 | 26.51% |
| TTWO250117P00150000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 16.70 | 14.60 | 14.90 | 0.00 | - | 18 | 449 | 26.03% |
| TTWO250620P00150000 | 2024-04-29 3:54PM EDT | 2025-06-20 | 19.15 | 17.90 | 19.80 | 0.00 | - | 4 | 27 | 28.50% |
| TTWO260116P00150000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 22.10 | 20.30 | 21.60 | 0.00 | - | 2 | 109 | 25.53% |
© 2024 Yahoo. Todos los derechos reservados.