Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221209C00093000 | 2022-11-15 2:02PM EST | 93.00 | 8.70 | 15.15 | 16.05 | 0.00 | - | 40 | 19 | 74.41% |
| TTWO221209C00095000 | 2022-11-14 12:42PM EST | 95.00 | 9.10 | 13.50 | 14.05 | 0.00 | - | 6 | 7 | 66.31% |
| TTWO221209C00096500 | 2022-11-29 10:00AM EST | 96.50 | 5.65 | 11.55 | 12.70 | 0.00 | - | 1 | 3 | 66.89% |
| TTWO221209C00097000 | 2022-11-30 10:07AM EST | 97.00 | 5.30 | 11.30 | 12.15 | 0.00 | - | 6 | 8 | 62.70% |
| TTWO221209C00098000 | 2022-11-30 1:54PM EST | 98.00 | 6.35 | 10.40 | 11.20 | 0.00 | - | 1 | 6 | 60.35% |
| TTWO221209C00099000 | 2022-12-02 10:53AM EST | 99.00 | 8.07 | 8.95 | 10.10 | +3.93 | +94.93% | 16 | 21 | 52.15% |
| TTWO221209C00100000 | 2022-12-02 3:36PM EST | 100.00 | 8.64 | 8.60 | 9.20 | +2.64 | +44.00% | 15 | 21 | 51.61% |
| TTWO221209C00101000 | 2022-11-30 3:54PM EST | 101.00 | 5.30 | 7.60 | 8.25 | 0.00 | - | 21 | 18 | 48.78% |
| TTWO221209C00102000 | 2022-12-02 9:40AM EST | 102.00 | 5.30 | 6.45 | 7.35 | +0.17 | +3.31% | 1 | 7 | 47.07% |
| TTWO221209C00103000 | 2022-12-02 3:34PM EST | 103.00 | 6.00 | 5.95 | 6.30 | +1.96 | +48.51% | 6 | 46 | 40.97% |
| TTWO221209C00104000 | 2022-12-02 10:54AM EST | 104.00 | 3.72 | 5.05 | 5.55 | +0.02 | +0.54% | 21 | 47 | 42.14% |
| TTWO221209C00105000 | 2022-12-02 3:36PM EST | 105.00 | 4.18 | 4.00 | 4.60 | +1.18 | +39.33% | 19 | 35 | 37.84% |
| TTWO221209C00106000 | 2022-12-02 2:41PM EST | 106.00 | 3.40 | 3.55 | 3.80 | +0.89 | +35.46% | 25 | 53 | 36.13% |
| TTWO221209C00107000 | 2022-12-02 2:49PM EST | 107.00 | 2.59 | 2.79 | 3.10 | +0.74 | +40.00% | 25 | 44 | 35.30% |
| TTWO221209C00108000 | 2022-12-02 3:28PM EST | 108.00 | 2.28 | 2.23 | 2.41 | +0.99 | +76.74% | 60 | 20 | 33.52% |
| TTWO221209C00109000 | 2022-12-02 3:19PM EST | 109.00 | 1.81 | 1.73 | 1.86 | +0.87 | +92.55% | 39 | 64 | 32.86% |
| TTWO221209C00110000 | 2022-12-02 3:53PM EST | 110.00 | 1.28 | 1.28 | 1.40 | +0.63 | +96.92% | 17 | 831 | 32.40% |
| TTWO221209C00111000 | 2022-12-02 3:16PM EST | 111.00 | 1.02 | 0.88 | 1.06 | +0.55 | +117.02% | 26 | 2 | 32.67% |
| TTWO221209C00112000 | 2022-12-02 3:56PM EST | 112.00 | 0.68 | 0.66 | 0.77 | +0.24 | +54.55% | 19 | 7 | 32.52% |
| TTWO221209C00113000 | 2022-12-02 3:04PM EST | 113.00 | 0.50 | 0.47 | 0.55 | +0.18 | +56.25% | 12 | 2 | 32.52% |
| TTWO221209C00115000 | 2022-12-02 2:23PM EST | 115.00 | 0.24 | 0.22 | 0.33 | -0.06 | -20.00% | 1 | 12 | 34.82% |
| TTWO221209C00116000 | 2022-11-30 3:24PM EST | 116.00 | 0.15 | 0.15 | 0.24 | 0.00 | - | 5 | 10 | 35.25% |
| TTWO221209C00118000 | 2022-12-01 9:40AM EST | 118.00 | 0.10 | 0.04 | 0.31 | 0.00 | - | 1 | 2 | 44.82% |
| TTWO221209C00120000 | 2022-11-21 9:52AM EST | 120.00 | 0.11 | 0.02 | 0.31 | 0.00 | - | 3 | 6 | 51.37% |
| TTWO221209C00124000 | 2022-11-07 1:02PM EST | 124.00 | 1.49 | 0.01 | 0.29 | 0.00 | - | - | 1 | 54.79% |
| TTWO221209C00125000 | 2022-11-17 11:28AM EST | 125.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 57.03% |
| TTWO221209C00126000 | 2022-12-01 9:30AM EST | 126.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 50.78% |
| TTWO221209C00127000 | 2022-11-07 1:48PM EST | 127.00 | 1.17 | 0.01 | 0.28 | 0.00 | - | - | 1 | 62.31% |
| TTWO221209C00133000 | 2022-11-23 10:36AM EST | 133.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 1 | 217 | 76.37% |
| TTWO221209C00135000 | 2022-11-18 11:03AM EST | 135.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 5 | 6 | 80.47% |
| TTWO221209C00136000 | 2022-11-18 11:04AM EST | 136.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 5 | 5 | 82.81% |
| TTWO221209C00140000 | 2022-11-23 2:08PM EST | 140.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 6 | 91.02% |
| TTWO221209C00145000 | 2022-11-30 12:20PM EST | 145.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 100.59% |
| TTWO221209C00150000 | 2022-11-30 12:19PM EST | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 89.84% |
| TTWO221209C00155000 | 2022-11-25 10:02AM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 98.44% |
| TTWO221209C00175000 | 2022-12-01 9:34AM EST | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,010 | 120.31% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO221209P00065000 | 2022-12-02 10:37AM EST | 65.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 10 | 121.88% |
| TTWO221209P00070000 | 2022-11-18 1:54PM EST | 70.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 14 | 148.83% |
| TTWO221209P00075000 | 2022-11-30 11:23AM EST | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 16 | 115.63% |
| TTWO221209P00080000 | 2022-11-16 12:32PM EST | 80.00 | 0.24 | 0.00 | 0.12 | 0.00 | - | 2 | 16 | 100.00% |
| TTWO221209P00085000 | 2022-11-30 10:15AM EST | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 89.06% |
| TTWO221209P00086000 | 2022-11-22 11:35AM EST | 86.00 | 0.33 | 0.00 | 0.28 | 0.00 | - | - | 5 | 90.23% |
| TTWO221209P00087000 | 2022-11-28 10:55AM EST | 87.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 86.33% |
| TTWO221209P00089000 | 2022-11-30 2:51PM EST | 89.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 22 | 72.66% |
| TTWO221209P00090000 | 2022-12-02 2:40PM EST | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 455 | 54.69% |
| TTWO221209P00091000 | 2022-11-30 3:39PM EST | 91.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 9 | 49 | 66.80% |
| TTWO221209P00092000 | 2022-12-02 3:24PM EST | 92.00 | 0.02 | 0.00 | 0.18 | -0.08 | -80.00% | 2 | 6 | 62.89% |
| TTWO221209P00093000 | 2022-11-25 10:00AM EST | 93.00 | 0.50 | 0.00 | 0.19 | 0.00 | - | 4 | 8 | 59.77% |
| TTWO221209P00093500 | 2022-11-21 12:38PM EST | 93.50 | 2.00 | 0.00 | 0.04 | 0.00 | - | - | 30 | 50.78% |
| TTWO221209P00094000 | 2022-11-23 3:06PM EST | 94.00 | 0.65 | 0.01 | 0.18 | 0.00 | - | - | 30 | 56.45% |
| TTWO221209P00095000 | 2022-12-02 1:27PM EST | 95.00 | 0.25 | 0.01 | 0.20 | +0.09 | +56.25% | 2 | 57 | 53.91% |
| TTWO221209P00096000 | 2022-12-01 9:46AM EST | 96.00 | 0.20 | 0.02 | 0.06 | 0.00 | - | 1 | 7 | 45.70% |
| TTWO221209P00097000 | 2022-11-10 12:51PM EST | 97.00 | 3.94 | 0.02 | 0.07 | 0.00 | - | - | 2 | 43.75% |
| TTWO221209P00098000 | 2022-12-02 2:40PM EST | 98.00 | 0.09 | 0.02 | 0.09 | -2.78 | -96.86% | 1 | 3 | 42.19% |
| TTWO221209P00099000 | 2022-11-28 3:37PM EST | 99.00 | 1.92 | 0.04 | 0.12 | 0.00 | - | 4 | 4 | 41.02% |
| TTWO221209P00100000 | 2022-12-01 3:35PM EST | 100.00 | 0.42 | 0.10 | 0.16 | 0.00 | - | 4 | 12 | 39.84% |
| TTWO221209P00101000 | 2022-11-29 3:14PM EST | 101.00 | 2.33 | 0.15 | 0.22 | 0.00 | - | 5 | 4 | 38.97% |
| TTWO221209P00102000 | 2022-12-02 2:11PM EST | 102.00 | 0.33 | 0.21 | 0.29 | -0.44 | -57.14% | 2 | 18 | 37.70% |
| TTWO221209P00103000 | 2022-12-02 3:12PM EST | 103.00 | 0.35 | 0.27 | 0.38 | -0.62 | -63.92% | 12 | 13 | 36.38% |
| TTWO221209P00104000 | 2022-12-02 2:51PM EST | 104.00 | 0.57 | 0.40 | 0.50 | -1.11 | -66.07% | 2 | 10 | 35.11% |
| TTWO221209P00105000 | 2022-12-02 3:28PM EST | 105.00 | 0.66 | 0.55 | 0.68 | -1.01 | -60.48% | 8 | 35 | 34.38% |
| TTWO221209P00107000 | 2022-12-02 3:36PM EST | 107.00 | 1.26 | 1.04 | 1.20 | -1.47 | -53.85% | 33 | 15 | 32.81% |
| TTWO221209P00108000 | 2022-12-02 3:39PM EST | 108.00 | 1.75 | 1.41 | 1.54 | -1.40 | -44.44% | 46 | 15 | 31.67% |
| TTWO221209P00109000 | 2022-12-02 3:37PM EST | 109.00 | 2.14 | 1.87 | 2.02 | -8.11 | -79.12% | 28 | 5 | 31.54% |
| TTWO221209P00110000 | 2022-12-02 2:21PM EST | 110.00 | 2.99 | 2.41 | 2.62 | -3.56 | -54.35% | 25 | 5 | 32.06% |
| TTWO221209P00114000 | 2022-11-07 9:40AM EST | 114.00 | 9.85 | 5.40 | 5.90 | 0.00 | - | - | 0 | 39.55% |
| TTWO221209P00115000 | 2022-11-01 1:49PM EST | 115.00 | 6.10 | 8.15 | 9.05 | 0.00 | - | - | 2 | 78.61% |
| TTWO221209P00116000 | 2022-11-03 10:15AM EST | 116.00 | 8.20 | 7.05 | 8.00 | 0.00 | - | - | 0 | 50.54% |
| TTWO221209P00117000 | 2022-11-15 9:31AM EST | 117.00 | 14.45 | 7.80 | 9.10 | 0.00 | - | 1 | 7 | 57.18% |
| TTWO221209P00118000 | 2022-11-08 9:30AM EST | 118.00 | 25.43 | 9.00 | 10.15 | 0.00 | - | 3 | 0 | 62.50% |
| TTWO221209P00119000 | 2022-11-08 9:30AM EST | 119.00 | 26.38 | 10.00 | 11.00 | 0.00 | - | 3 | 0 | 62.50% |
| TTWO221209P00123000 | 2022-11-02 9:51AM EST | 123.00 | 10.50 | 16.05 | 16.75 | 0.00 | - | - | 0 | 111.62% |
© 2022 Yahoo. Tutti i diritti riservati.
