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
58.921,61 -1.335,37 (-2,22%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO260116C00070000 | 2024-04-18 1:34PM EDT | 70.00 | 80.00 | 80.50 | 85.00 | 0.00 | - | - | 4 | 62.91% |
| TTWO260116C00085000 | 2024-02-12 2:45PM EDT | 85.00 | 84.00 | 68.45 | 72.50 | 0.00 | - | 5 | 7 | 56.43% |
| TTWO260116C00090000 | 2024-01-25 12:05PM EDT | 90.00 | 88.41 | 70.00 | 74.20 | 0.00 | - | 5 | 5 | 66.63% |
| TTWO260116C00095000 | 2024-02-09 12:05PM EDT | 95.00 | 72.85 | 60.85 | 62.50 | 0.00 | - | 2 | 2 | 50.75% |
| TTWO260116C00100000 | 2024-04-04 10:20AM EDT | 100.00 | 66.50 | 58.25 | 59.20 | 0.00 | - | 1 | 20 | 50.86% |
| TTWO260116C00115000 | 2023-09-12 2:30PM EDT | 115.00 | 51.90 | 49.60 | 50.60 | 0.00 | - | - | 1 | 50.07% |
| TTWO260116C00120000 | 2024-04-22 12:04PM EDT | 120.00 | 40.90 | 44.15 | 45.30 | 0.00 | - | 1 | 20 | 46.37% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 125.00 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 48.03% |
| TTWO260116C00130000 | 2024-04-04 9:46AM EDT | 130.00 | 44.95 | 38.25 | 39.45 | 0.00 | - | 1 | 8 | 44.72% |
| TTWO260116C00135000 | 2024-04-24 3:55PM EDT | 135.00 | 34.50 | 35.40 | 38.00 | 0.00 | - | 1 | 7 | 45.81% |
| TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 140.00 | 34.41 | 31.30 | 33.80 | 0.00 | - | 1 | 3 | 42.82% |
| TTWO260116C00145000 | 2024-04-01 11:24AM EDT | 145.00 | 34.37 | 29.20 | 30.95 | 0.00 | - | 1 | 6 | 41.65% |
| TTWO260116C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 27.92 | 26.85 | 28.45 | +0.92 | +3.41% | 1 | 155 | 40.82% |
| TTWO260116C00155000 | 2024-04-26 12:31PM EDT | 155.00 | 26.40 | 24.90 | 26.15 | -2.35 | -8.17% | 2 | 20 | 40.13% |
| TTWO260116C00160000 | 2024-04-09 9:30AM EDT | 160.00 | 30.85 | 22.65 | 23.95 | 0.00 | - | 5 | 77 | 39.44% |
| TTWO260116C00165000 | 2024-03-07 1:50PM EDT | 165.00 | 21.50 | 25.35 | 26.35 | 0.00 | - | 1 | 65 | 44.68% |
| TTWO260116C00170000 | 2024-04-26 3:53PM EDT | 170.00 | 20.10 | 18.80 | 20.30 | -3.60 | -15.19% | 2 | 18 | 38.62% |
| TTWO260116C00175000 | 2024-04-03 2:46PM EDT | 175.00 | 22.00 | 16.80 | 18.30 | 0.00 | - | 4 | 14 | 37.78% |
| TTWO260116C00180000 | 2024-04-24 3:55PM EDT | 180.00 | 15.45 | 16.25 | 17.25 | 0.00 | - | 1 | 26 | 38.07% |
| TTWO260116C00185000 | 2024-04-26 12:42PM EDT | 185.00 | 15.10 | 13.40 | 15.10 | +2.10 | +16.15% | 1 | 79 | 36.75% |
| TTWO260116C00190000 | 2024-04-03 3:01PM EDT | 190.00 | 17.01 | 13.00 | 13.75 | 0.00 | - | 1 | 41 | 36.39% |
| TTWO260116C00195000 | 2024-04-17 11:28AM EDT | 195.00 | 12.80 | 11.10 | 12.45 | 0.00 | - | 1 | 19 | 35.96% |
| TTWO260116C00200000 | 2024-04-22 2:47PM EDT | 200.00 | 9.80 | 10.20 | 11.20 | 0.00 | - | 4 | 328 | 35.48% |
| TTWO260116C00210000 | 2024-04-03 2:55PM EDT | 210.00 | 11.75 | 8.70 | 9.30 | 0.00 | - | 8 | 149 | 35.06% |
| TTWO260116C00220000 | 2024-04-19 9:59AM EDT | 220.00 | 6.57 | 6.10 | 8.50 | 0.00 | - | 1 | 38 | 36.01% |
| TTWO260116C00230000 | 2024-04-19 9:59AM EDT | 230.00 | 5.27 | 5.75 | 7.10 | 0.00 | - | 1 | 18 | 35.67% |
| TTWO260116C00240000 | 2024-04-03 2:55PM EDT | 240.00 | 6.45 | 4.60 | 6.00 | 0.00 | - | 10 | 88 | 35.51% |
| TTWO260116C00250000 | 2024-04-26 9:40AM EDT | 250.00 | 4.10 | 3.65 | 5.05 | +0.75 | +22.39% | 2 | 219 | 35.33% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO260116P00070000 | 2024-03-25 3:50PM EDT | 70.00 | 1.96 | 1.50 | 2.65 | 0.00 | - | 1 | 7 | 43.18% |
| TTWO260116P00075000 | 2024-03-25 3:50PM EDT | 75.00 | 2.37 | 2.06 | 2.33 | 0.00 | - | 1 | 3 | 38.36% |
| TTWO260116P00080000 | 2024-04-19 1:36PM EDT | 80.00 | 2.95 | 1.96 | 2.96 | 0.00 | - | 1 | 353 | 37.68% |
| TTWO260116P00085000 | 2024-04-04 1:58PM EDT | 85.00 | 2.99 | 2.98 | 4.30 | 0.00 | - | 1 | 5 | 38.92% |
| TTWO260116P00090000 | 2024-03-25 12:57PM EDT | 90.00 | 4.30 | 3.65 | 4.15 | 0.00 | - | 20 | 20 | 35.27% |
| TTWO260116P00095000 | 2024-04-24 10:19AM EDT | 95.00 | 4.80 | 4.40 | 4.75 | 0.00 | - | 33 | 43 | 33.83% |
| TTWO260116P00100000 | 2024-04-16 1:29PM EDT | 100.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 1 | 5 | 32.86% |
| TTWO260116P00105000 | 2023-12-22 2:23PM EDT | 105.00 | 5.30 | 3.60 | 5.20 | 0.00 | - | 1 | 0 | 28.97% |
| TTWO260116P00110000 | 2024-04-16 3:37PM EDT | 110.00 | 7.78 | 7.35 | 7.70 | 0.00 | - | 266 | 162 | 31.13% |
| TTWO260116P00115000 | 2024-04-11 2:32PM EDT | 115.00 | 7.75 | 8.65 | 9.00 | 0.00 | - | 1 | 9 | 30.41% |
| TTWO260116P00120000 | 2024-04-26 12:42PM EDT | 120.00 | 10.15 | 10.05 | 11.35 | -1.23 | -10.81% | 2 | 220 | 31.19% |
| TTWO260116P00125000 | 2024-04-25 11:15AM EDT | 125.00 | 12.40 | 10.65 | 11.95 | 0.00 | - | 1 | 120 | 28.86% |
| TTWO260116P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 13.25 | 13.25 | 14.65 | +1.45 | +12.29% | 1 | 153 | 29.56% |
| TTWO260116P00135000 | 2024-04-11 2:15PM EDT | 135.00 | 13.45 | 14.25 | 15.60 | 0.00 | - | 1 | 8 | 27.45% |
| TTWO260116P00140000 | 2024-04-11 2:15PM EDT | 140.00 | 15.20 | 17.05 | 17.65 | 0.00 | - | 2 | 10 | 26.72% |
| TTWO260116P00145000 | 2024-04-11 2:15PM EDT | 145.00 | 17.10 | 19.25 | 19.90 | 0.00 | - | 1 | 6 | 26.03% |
| TTWO260116P00150000 | 2024-04-05 3:55PM EDT | 150.00 | 20.05 | 21.75 | 22.40 | 0.00 | - | 1 | 107 | 25.42% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 155.00 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 27.22% |
| TTWO260116P00160000 | 2024-04-18 9:53AM EDT | 160.00 | 28.50 | 26.95 | 27.70 | 0.00 | - | 1 | 4 | 23.87% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 165.00 | 25.85 | 29.50 | 30.70 | 0.00 | - | 126 | 283 | 23.17% |
| TTWO260116P00170000 | 2024-04-08 10:06AM EDT | 170.00 | 29.08 | 32.95 | 34.35 | 0.00 | - | 1 | 81 | 23.11% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 175.00 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 0.00% |
| TTWO260116P00180000 | 2024-01-04 11:54AM EDT | 180.00 | 32.70 | 28.45 | 31.20 | 0.00 | - | 1 | 11 | 0.00% |
| TTWO260116P00185000 | 2024-04-09 10:40AM EDT | 185.00 | 37.40 | 43.80 | 45.30 | 0.00 | - | 2 | 32 | 21.46% |
| 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 | 2024-04-25 10:58AM EDT | 200.00 | 59.10 | 55.15 | 58.00 | 0.00 | - | 1 | 3 | 20.47% |
| TTWO260116P00220000 | 2023-11-21 3:10PM EDT | 220.00 | 64.70 | 59.10 | 62.20 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.