Italia markets open in 52 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.863,87 -36,15 (-0,09%) EUR/USD
1,0880 +0,0020 (+0,18%) Bitcoin EUR
62.464,14 -547,69 (-0,87%) CMC Crypto 200
1.474,73 -21,73 (-1,45%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240614C00143000 | 2024-05-16 11:59AM EDT | 143.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240614C00144000 | 2024-05-15 3:29PM EDT | 144.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240614C00145000 | 2024-05-17 9:41AM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240614C00146000 | 2024-05-16 3:54PM EDT | 146.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTWO240614C00147000 | 2024-05-20 3:54PM EDT | 147.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240614C00148000 | 2024-05-16 1:27PM EDT | 148.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240614C00149000 | 2024-05-16 3:59PM EDT | 149.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240614C00150000 | 2024-05-23 11:13AM EDT | 150.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240614C00152500 | 2024-05-23 10:49AM EDT | 152.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240614C00155000 | 2024-05-22 3:35PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TTWO240614C00157500 | 2024-05-24 12:31PM EDT | 157.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO240614C00160000 | 2024-05-24 11:36AM EDT | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240614C00162500 | 2024-05-24 3:27PM EDT | 162.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO240614C00165000 | 2024-05-20 10:02AM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240614C00167500 | 2024-05-23 3:43PM EDT | 167.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240614C00170000 | 2024-05-24 3:51PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TTWO240614C00175000 | 2024-05-20 12:01PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240614P00110000 | 2024-05-24 2:34PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO240614P00115000 | 2024-05-09 12:20PM EDT | 115.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240614P00120000 | 2024-05-20 12:02PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTWO240614P00125000 | 2024-05-24 9:30AM EDT | 125.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240614P00128000 | 2024-05-09 10:26AM EDT | 128.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTWO240614P00129000 | 2024-05-16 9:39AM EDT | 129.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240614P00130000 | 2024-05-17 12:00PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO240614P00131000 | 2024-05-17 10:57AM EDT | 131.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240614P00132000 | 2024-05-16 1:36PM EDT | 132.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240614P00134000 | 2024-05-24 3:40PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240614P00135000 | 2024-05-24 2:56PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO240614P00136000 | 2024-05-17 9:30AM EDT | 136.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240614P00138000 | 2024-05-24 3:42PM EDT | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240614P00139000 | 2024-05-24 3:40PM EDT | 139.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240614P00140000 | 2024-05-23 3:42PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240614P00142000 | 2024-05-20 2:58PM EDT | 142.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240614P00143000 | 2024-05-20 12:22PM EDT | 143.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240614P00144000 | 2024-05-22 3:50PM EDT | 144.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240614P00145000 | 2024-05-22 3:49PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTWO240614P00146000 | 2024-05-22 3:23PM EDT | 146.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTWO240614P00147000 | 2024-05-23 3:42PM EDT | 147.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTWO240614P00148000 | 2024-05-24 1:36PM EDT | 148.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240614P00149000 | 2024-05-23 10:05AM EDT | 149.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| TTWO240614P00150000 | 2024-05-22 3:50PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TTWO240614P00152500 | 2024-05-22 3:49PM EDT | 152.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TTWO240614P00155000 | 2024-05-20 3:27PM EDT | 155.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| TTWO240614P00165000 | 2024-05-03 9:39AM EDT | 165.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.