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
58.837,48 -1.412,39 (-2,34%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-12-14 11:48AM EDT | 50.00 | 116.05 | 112.60 | 116.25 | 0.00 | - | 1 | 10 | 202.95% |
| TTWO250117C00055000 | 2022-12-12 12:30PM EDT | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 0.00% |
| TTWO250117C00060000 | 2022-12-07 4:33PM EDT | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO250117C00065000 | 2023-06-27 10:01AM EDT | 65.00 | 85.73 | 90.85 | 92.75 | 0.00 | - | 2 | 3 | 124.04% |
| TTWO250117C00070000 | 2024-03-04 4:48PM EDT | 70.00 | 79.93 | 83.10 | 86.85 | 0.00 | - | 1 | 5 | 106.95% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2024-01-26 3:25PM EDT | 80.00 | 92.25 | 73.65 | 77.15 | 0.00 | - | 1 | 4 | 93.48% |
| TTWO250117C00085000 | 2023-06-21 9:41AM EDT | 85.00 | 64.54 | 74.70 | 76.85 | 0.00 | - | 1 | 4 | 105.72% |
| TTWO250117C00090000 | 2024-01-26 12:54PM EDT | 90.00 | 84.50 | 65.15 | 68.15 | 0.00 | - | 10 | 14 | 84.40% |
| TTWO250117C00095000 | 2023-12-14 11:47AM EDT | 95.00 | 74.87 | 71.15 | 74.90 | 0.00 | - | 5 | 9 | 113.59% |
| TTWO250117C00100000 | 2024-04-24 1:47PM EDT | 100.00 | 48.65 | 49.50 | 51.85 | 0.00 | - | 3 | 55 | 52.68% |
| TTWO250117C00105000 | 2024-04-24 12:42PM EDT | 105.00 | 44.00 | 44.45 | 46.70 | 0.00 | - | 3 | 20 | 51.25% |
| TTWO250117C00110000 | 2024-03-04 1:02PM EDT | 110.00 | 46.05 | 48.20 | 51.00 | 0.00 | - | 1 | 63 | 68.73% |
| TTWO250117C00115000 | 2024-04-23 2:07PM EDT | 115.00 | 36.70 | 38.05 | 38.55 | 0.00 | - | 3 | 32 | 46.99% |
| TTWO250117C00120000 | 2024-04-26 12:00PM EDT | 120.00 | 35.05 | 33.20 | 34.70 | -3.30 | -8.60% | 1 | 17 | 45.12% |
| TTWO250117C00125000 | 2024-01-22 4:24PM EDT | 125.00 | 49.64 | 37.05 | 38.25 | 0.00 | - | 15 | 84 | 59.11% |
| TTWO250117C00130000 | 2024-04-18 10:37AM EDT | 130.00 | 27.25 | 25.40 | 27.55 | 0.00 | - | 1 | 183 | 41.90% |
| TTWO250117C00135000 | 2024-04-26 1:05PM EDT | 135.00 | 24.75 | 23.95 | 24.30 | +3.55 | +16.75% | 3 | 855 | 40.54% |
| TTWO250117C00140000 | 2024-04-26 11:50AM EDT | 140.00 | 21.40 | 19.95 | 21.30 | +3.11 | +17.00% | 1 | 612 | 39.36% |
| TTWO250117C00145000 | 2024-04-26 12:02PM EDT | 145.00 | 18.70 | 17.30 | 18.55 | +2.95 | +18.73% | 6 | 115 | 38.33% |
| TTWO250117C00150000 | 2024-04-24 2:13PM EDT | 150.00 | 14.55 | 14.70 | 16.00 | 0.00 | - | 30 | 341 | 37.31% |
| TTWO250117C00155000 | 2024-04-26 2:39PM EDT | 155.00 | 13.68 | 12.60 | 13.75 | +1.38 | +11.22% | 1 | 429 | 36.51% |
| TTWO250117C00160000 | 2024-04-26 10:39AM EDT | 160.00 | 12.05 | 11.50 | 11.75 | +0.94 | +8.46% | 1 | 601 | 35.82% |
| TTWO250117C00165000 | 2024-04-23 10:25AM EDT | 165.00 | 8.95 | 9.70 | 10.00 | 0.00 | - | 1 | 690 | 35.24% |
| TTWO250117C00170000 | 2024-04-24 1:52PM EDT | 170.00 | 7.40 | 8.20 | 8.40 | 0.00 | - | 6 | 767 | 34.59% |
| TTWO250117C00175000 | 2024-04-25 2:20PM EDT | 175.00 | 6.73 | 6.85 | 7.05 | 0.00 | - | 4 | 467 | 34.10% |
| TTWO250117C00180000 | 2024-04-19 10:51AM EDT | 180.00 | 5.03 | 5.65 | 5.90 | 0.00 | - | 1 | 368 | 33.69% |
| TTWO250117C00185000 | 2024-04-22 11:43AM EDT | 185.00 | 3.85 | 4.70 | 4.90 | 0.00 | - | 1 | 358 | 33.29% |
| TTWO250117C00190000 | 2024-04-12 10:41AM EDT | 190.00 | 5.47 | 3.85 | 4.10 | 0.00 | - | 2 | 361 | 33.08% |
| TTWO250117C00195000 | 2024-04-24 11:47AM EDT | 195.00 | 2.82 | 2.97 | 3.40 | 0.00 | - | 1 | 259 | 32.82% |
| TTWO250117C00200000 | 2024-04-26 11:50AM EDT | 200.00 | 2.78 | 2.64 | 2.81 | +0.45 | +19.31% | 4 | 375 | 32.59% |
| TTWO250117C00210000 | 2024-04-24 1:16PM EDT | 210.00 | 1.50 | 1.77 | 2.20 | 0.00 | - | 1 | 1,278 | 33.44% |
| TTWO250117C00220000 | 2024-04-22 10:21AM EDT | 220.00 | 1.00 | 1.19 | 1.32 | 0.00 | - | 1 | 511 | 32.13% |
| TTWO250117C00230000 | 2024-04-22 9:43AM EDT | 230.00 | 0.90 | 0.68 | 0.90 | 0.00 | - | 1 | 371 | 32.00% |
| TTWO250117C00240000 | 2024-04-24 2:12PM EDT | 240.00 | 0.51 | 0.54 | 0.78 | 0.00 | - | 1 | 23 | 33.31% |
| TTWO250117C00250000 | 2024-04-19 9:32AM EDT | 250.00 | 0.45 | 0.30 | 0.61 | 0.00 | - | 1 | 32 | 33.89% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2024-03-25 12:15PM EDT | 50.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 9 | 109 | 55.18% |
| TTWO250117P00055000 | 2024-03-05 4:22PM EDT | 55.00 | 0.19 | 0.04 | 0.34 | 0.00 | - | 3 | 8 | 51.51% |
| TTWO250117P00060000 | 2024-03-25 12:15PM EDT | 60.00 | 0.24 | 0.11 | 0.95 | 0.00 | - | 9 | 36 | 55.37% |
| TTWO250117P00065000 | 2024-03-14 2:58PM EDT | 65.00 | 0.52 | 0.04 | 1.56 | 0.00 | - | 2 | 11 | 54.83% |
| TTWO250117P00070000 | 2024-03-20 12:31PM EDT | 70.00 | 0.45 | 0.39 | 0.76 | 0.00 | - | 2 | 18 | 49.81% |
| TTWO250117P00075000 | 2024-04-25 12:51PM EDT | 75.00 | 0.62 | 0.61 | 0.84 | 0.00 | - | 6 | 40 | 46.53% |
| TTWO250117P00080000 | 2024-03-14 9:30AM EDT | 80.00 | 1.02 | 0.42 | 0.90 | 0.00 | - | 5 | 337 | 43.16% |
| TTWO250117P00085000 | 2024-03-25 12:44PM EDT | 85.00 | 1.05 | 0.80 | 1.42 | 0.00 | - | 1 | 112 | 43.65% |
| TTWO250117P00090000 | 2024-04-15 1:55PM EDT | 90.00 | 1.38 | 1.19 | 1.41 | 0.00 | - | 20 | 4,346 | 39.67% |
| TTWO250117P00095000 | 2024-04-26 11:50AM EDT | 95.00 | 1.65 | 1.50 | 1.73 | +0.27 | +19.57% | 1 | 286 | 37.93% |
| TTWO250117P00100000 | 2024-04-11 12:13PM EDT | 100.00 | 1.81 | 1.78 | 2.20 | 0.00 | - | 11 | 190 | 36.66% |
| TTWO250117P00105000 | 2024-04-17 1:34PM EDT | 105.00 | 2.81 | 2.53 | 2.80 | 0.00 | - | 8 | 2,091 | 35.56% |
| TTWO250117P00110000 | 2024-04-22 10:26AM EDT | 110.00 | 3.85 | 3.25 | 3.50 | 0.00 | - | 1 | 960 | 34.39% |
| TTWO250117P00115000 | 2024-04-18 12:07PM EDT | 115.00 | 4.55 | 4.05 | 4.30 | 0.00 | - | 1 | 488 | 33.12% |
| TTWO250117P00120000 | 2024-04-18 12:24PM EDT | 120.00 | 5.60 | 5.05 | 5.30 | 0.00 | - | 3 | 3,200 | 32.03% |
| TTWO250117P00125000 | 2024-04-26 11:46AM EDT | 125.00 | 6.35 | 6.25 | 6.50 | -0.60 | -8.63% | 4 | 1,122 | 31.00% |
| TTWO250117P00130000 | 2024-04-26 12:02PM EDT | 130.00 | 7.70 | 7.70 | 8.65 | -0.80 | -9.41% | 4 | 2,214 | 31.74% |
| TTWO250117P00135000 | 2024-04-26 12:04PM EDT | 135.00 | 9.35 | 9.35 | 10.00 | -0.95 | -9.22% | 3 | 1,437 | 30.02% |
| TTWO250117P00140000 | 2024-04-25 10:33AM EDT | 140.00 | 12.35 | 11.25 | 12.40 | 0.00 | - | 6 | 1,102 | 30.08% |
| TTWO250117P00145000 | 2024-04-24 2:33PM EDT | 145.00 | 14.45 | 13.45 | 13.75 | 0.00 | - | 1 | 756 | 27.43% |
| TTWO250117P00150000 | 2024-04-24 3:11PM EDT | 150.00 | 17.05 | 15.90 | 16.25 | 0.00 | - | 103 | 449 | 26.60% |
| TTWO250117P00155000 | 2024-04-17 9:55AM EDT | 155.00 | 18.06 | 18.65 | 19.05 | 0.00 | - | 1 | 525 | 25.80% |
| TTWO250117P00160000 | 2024-04-12 12:39PM EDT | 160.00 | 19.73 | 20.85 | 23.40 | 0.00 | - | 1 | 446 | 27.72% |
| TTWO250117P00165000 | 2024-04-22 12:13PM EDT | 165.00 | 28.19 | 24.15 | 26.80 | 0.00 | - | 77 | 292 | 27.15% |
| TTWO250117P00170000 | 2024-04-19 11:29AM EDT | 170.00 | 32.33 | 28.40 | 29.15 | 0.00 | - | 15 | 172 | 23.33% |
| TTWO250117P00175000 | 2024-04-19 12:16PM EDT | 175.00 | 36.45 | 32.40 | 33.05 | 0.00 | - | 1 | 45 | 22.46% |
| TTWO250117P00180000 | 2024-02-09 10:32AM EDT | 180.00 | 28.50 | 36.80 | 37.85 | 0.00 | - | 4 | 51 | 23.83% |
| TTWO250117P00185000 | 2024-02-08 1:15PM EDT | 185.00 | 24.45 | 40.50 | 42.15 | 0.00 | - | 1 | 6 | 23.18% |
| TTWO250117P00190000 | 2024-02-08 12:59PM EDT | 190.00 | 27.45 | 44.20 | 48.40 | 0.00 | - | 21 | 36 | 29.38% |
| TTWO250117P00195000 | 2024-02-26 11:48AM EDT | 195.00 | 45.00 | 46.30 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117P00200000 | 2024-03-21 12:08PM EDT | 200.00 | 47.68 | 57.30 | 60.95 | 0.00 | - | 5 | 0 | 40.52% |
| TTWO250117P00210000 | 2024-02-09 10:30AM EDT | 210.00 | 57.35 | 64.00 | 68.25 | 0.00 | - | 2 | 0 | 35.49% |
| TTWO250117P00220000 | 2024-02-09 10:37AM EDT | 220.00 | 66.80 | 74.05 | 78.20 | 0.00 | - | 2 | 0 | 38.21% |
| TTWO250117P00230000 | 2024-02-09 10:33AM EDT | 230.00 | 75.60 | 84.00 | 88.30 | 0.00 | - | 1 | 0 | 41.32% |
© 2024 Yahoo. Tutti i diritti riservati.