Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.894,96 -1.090,54 (-1,82%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00090000 | 2024-02-09 10:30AM EDT | 90.00 | 68.73 | 54.90 | 58.80 | 0.00 | - | - | 1 | 61.32% |
| TTWO240920C00100000 | 2024-04-16 1:29PM EDT | 100.00 | 49.00 | 45.90 | 49.65 | 0.00 | - | 1 | 1 | 56.06% |
| TTWO240920C00120000 | 2024-04-25 1:38PM EDT | 120.00 | 29.00 | 28.75 | 30.10 | 0.00 | - | 1 | 2 | 44.31% |
| TTWO240920C00130000 | 2024-04-26 11:47AM EDT | 130.00 | 22.70 | 20.50 | 22.85 | +2.90 | +14.65% | 2 | 36 | 41.82% |
| TTWO240920C00135000 | 2024-03-11 1:59PM EDT | 135.00 | 21.95 | 24.65 | 25.25 | 0.00 | - | 1 | 1 | 56.44% |
| TTWO240920C00140000 | 2024-04-24 3:35PM EDT | 140.00 | 14.40 | 14.70 | 15.80 | 0.00 | - | 2 | 42 | 37.43% |
| TTWO240920C00145000 | 2024-04-26 1:13PM EDT | 145.00 | 13.40 | 12.70 | 12.90 | +1.09 | +8.85% | 1 | 60 | 35.99% |
| TTWO240920C00150000 | 2024-04-26 10:43AM EDT | 150.00 | 10.85 | 10.30 | 10.55 | +1.15 | +11.86% | 8 | 433 | 35.30% |
| TTWO240920C00155000 | 2024-04-26 12:54PM EDT | 155.00 | 8.70 | 8.20 | 8.50 | +0.80 | +10.13% | 4 | 1,076 | 34.63% |
| TTWO240920C00160000 | 2024-04-26 1:10PM EDT | 160.00 | 7.00 | 6.10 | 6.80 | +0.67 | +10.58% | 5 | 1,377 | 34.16% |
| TTWO240920C00165000 | 2024-04-26 9:48AM EDT | 165.00 | 5.20 | 5.05 | 5.40 | +0.55 | +11.83% | 10 | 464 | 33.81% |
| TTWO240920C00170000 | 2024-04-25 1:40PM EDT | 170.00 | 3.90 | 3.95 | 4.20 | 0.00 | - | 2 | 211 | 33.36% |
| TTWO240920C00175000 | 2024-04-26 1:58PM EDT | 175.00 | 3.25 | 2.82 | 3.25 | +0.10 | +3.17% | 6 | 7,044 | 33.03% |
| TTWO240920C00180000 | 2024-04-25 3:41PM EDT | 180.00 | 2.25 | 2.29 | 2.47 | 0.00 | - | 12 | 427 | 32.67% |
| TTWO240920C00185000 | 2024-04-25 9:51AM EDT | 185.00 | 1.56 | 1.73 | 1.88 | 0.00 | - | 10 | 302 | 32.45% |
| TTWO240920C00190000 | 2024-04-11 2:04PM EDT | 190.00 | 2.53 | 1.27 | 1.43 | 0.00 | - | 37 | 216 | 32.32% |
| TTWO240920C00195000 | 2024-04-26 2:09PM EDT | 195.00 | 1.10 | 0.96 | 1.08 | -0.78 | -41.49% | 1 | 80 | 32.22% |
| TTWO240920C00200000 | 2024-04-26 2:11PM EDT | 200.00 | 0.84 | 0.71 | 0.82 | +0.17 | +25.37% | 1 | 3,066 | 32.20% |
| TTWO240920C00210000 | 2024-04-16 3:04PM EDT | 210.00 | 0.53 | 0.19 | 0.69 | 0.00 | - | 1 | 236 | 34.60% |
| TTWO240920C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 0.29 | 0.23 | 0.35 | +0.03 | +11.54% | 2 | 13 | 33.67% |
| TTWO240920C00230000 | 2024-04-24 2:56PM EDT | 230.00 | 0.18 | 0.05 | 0.42 | 0.00 | - | 2 | 10 | 37.60% |
| TTWO240920C00240000 | 2024-04-24 2:57PM EDT | 240.00 | 0.14 | 0.02 | 0.36 | 0.00 | - | 2 | 1,181 | 39.36% |
| TTWO240920C00250000 | 2024-04-22 9:50AM EDT | 250.00 | 0.10 | 0.01 | 0.32 | 0.00 | - | 1 | 59 | 41.16% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00080000 | 2024-03-07 4:33PM EDT | 80.00 | 0.35 | 0.05 | 0.47 | 0.00 | - | 2 | 2 | 51.20% |
| TTWO240920P00085000 | 2024-04-26 10:12AM EDT | 85.00 | 0.37 | 0.13 | 0.38 | +0.03 | +8.82% | 2 | 7 | 44.85% |
| TTWO240920P00090000 | 2024-04-26 10:14AM EDT | 90.00 | 0.41 | 0.19 | 0.48 | -0.25 | -37.88% | 2 | 30 | 42.38% |
| TTWO240920P00095000 | 2024-03-15 11:34AM EDT | 95.00 | 0.53 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 41.77% |
| TTWO240920P00100000 | 2024-03-27 1:25PM EDT | 100.00 | 0.82 | 0.56 | 1.06 | 0.00 | - | 1 | 4 | 40.59% |
| TTWO240920P00105000 | 2024-04-18 10:02AM EDT | 105.00 | 1.26 | 0.98 | 1.45 | 0.00 | - | 2 | 8 | 39.28% |
| TTWO240920P00110000 | 2024-04-22 11:15AM EDT | 110.00 | 1.88 | 1.38 | 1.54 | 0.00 | - | 1 | 1,399 | 35.41% |
| TTWO240920P00115000 | 2024-04-24 11:47AM EDT | 115.00 | 2.22 | 1.91 | 2.07 | 0.00 | - | 1 | 13 | 34.02% |
| TTWO240920P00120000 | 2024-04-24 9:30AM EDT | 120.00 | 3.26 | 2.65 | 2.80 | 0.00 | - | 1 | 108 | 32.87% |
| TTWO240920P00125000 | 2024-04-26 10:08AM EDT | 125.00 | 3.58 | 3.55 | 3.70 | -0.75 | -17.32% | 1 | 207 | 31.60% |
| TTWO240920P00130000 | 2024-04-26 9:57AM EDT | 130.00 | 4.72 | 4.75 | 5.45 | -1.70 | -26.48% | 6 | 242 | 32.42% |
| TTWO240920P00135000 | 2024-04-26 3:24PM EDT | 135.00 | 6.26 | 6.25 | 6.45 | -1.84 | -22.72% | 3 | 126 | 29.78% |
| TTWO240920P00140000 | 2024-04-26 10:34AM EDT | 140.00 | 7.97 | 8.10 | 8.30 | -1.23 | -13.37% | 1 | 459 | 28.88% |
| TTWO240920P00145000 | 2024-04-26 11:46AM EDT | 145.00 | 10.00 | 10.30 | 10.55 | -1.35 | -11.89% | 161 | 313 | 28.11% |
| TTWO240920P00150000 | 2024-04-26 12:02PM EDT | 150.00 | 12.65 | 12.90 | 13.20 | -1.55 | -10.92% | 112 | 186 | 27.41% |
| TTWO240920P00155000 | 2024-04-18 10:54AM EDT | 155.00 | 16.65 | 15.80 | 16.20 | 0.00 | - | 14 | 108 | 26.62% |
| TTWO240920P00160000 | 2024-04-09 10:08AM EDT | 160.00 | 13.20 | 19.00 | 21.60 | 0.00 | - | 2 | 345 | 32.03% |
| TTWO240920P00165000 | 2024-03-01 4:17PM EDT | 165.00 | 18.80 | 19.65 | 20.40 | 0.00 | - | 12 | 64 | 0.00% |
| TTWO240920P00170000 | 2024-04-18 12:03PM EDT | 170.00 | 28.40 | 26.70 | 28.45 | 0.00 | - | 10 | 44 | 28.82% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 175.00 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 19.61% |
| TTWO240920P00180000 | 2024-02-05 3:55PM EDT | 180.00 | 20.95 | 35.35 | 37.80 | 0.00 | - | 7 | 30 | 31.82% |
| TTWO240920P00185000 | 2024-01-31 1:59PM EDT | 185.00 | 24.50 | 33.30 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| TTWO240920P00200000 | 2024-04-10 12:43PM EDT | 200.00 | 48.05 | 53.20 | 57.05 | 0.00 | - | 12 | 0 | 37.13% |
| TTWO240920P00210000 | 2024-02-09 11:20AM EDT | 210.00 | 55.70 | 64.25 | 68.05 | 0.00 | - | - | 0 | 46.70% |
| TTWO240920P00230000 | 2024-04-11 10:22AM EDT | 230.00 | 77.75 | 84.15 | 87.10 | 0.00 | - | - | 0 | 48.41% |
| TTWO240920P00250000 | 2024-04-11 10:19AM EDT | 250.00 | 97.65 | 103.75 | 107.00 | 0.00 | - | - | 0 | 53.87% |
© 2024 Yahoo. Tutti i diritti riservati.