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
59.654,61 -701,67 (-1,16%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00130000 | 2024-03-22 11:11AM EDT | 130.00 | 21.05 | 9.65 | 12.55 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240426C00137000 | 2024-04-22 9:41AM EDT | 137.00 | 3.95 | 6.70 | 9.60 | 0.00 | - | 3 | 6 | 104.59% |
| TTWO240426C00138000 | 2024-04-19 12:49PM EDT | 138.00 | 3.40 | 4.85 | 8.70 | 0.00 | - | 4 | 5 | 73.14% |
| TTWO240426C00139000 | 2024-04-24 3:50PM EDT | 139.00 | 3.80 | 4.00 | 7.20 | 0.00 | - | 4 | 47 | 51.37% |
| TTWO240426C00140000 | 2024-04-26 3:00PM EDT | 140.00 | 4.92 | 3.70 | 6.05 | +2.35 | +91.44% | 6 | 67 | 61.82% |
| TTWO240426C00141000 | 2024-04-26 3:45PM EDT | 141.00 | 4.10 | 1.98 | 4.95 | +2.10 | +105.00% | 3 | 32 | 96.97% |
| TTWO240426C00142000 | 2024-04-26 2:59PM EDT | 142.00 | 2.80 | 1.53 | 4.05 | +1.29 | +85.43% | 8 | 57 | 88.04% |
| TTWO240426C00143000 | 2024-04-26 2:09PM EDT | 143.00 | 1.98 | 0.85 | 3.05 | +1.39 | +235.59% | 14 | 98 | 74.61% |
| TTWO240426C00144000 | 2024-04-26 2:53PM EDT | 144.00 | 0.79 | 0.23 | 2.04 | -0.12 | -13.19% | 6 | 61 | 59.62% |
| TTWO240426C00145000 | 2024-04-26 3:57PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 61 | 143 | 7.33% |
| TTWO240426C00146000 | 2024-04-26 3:30PM EDT | 146.00 | 0.01 | 0.00 | 0.23 | -0.19 | -95.00% | 5 | 59 | 25.20% |
| TTWO240426C00147000 | 2024-04-26 3:00PM EDT | 147.00 | 0.19 | 0.00 | 0.46 | +0.10 | +111.11% | 2 | 63 | 45.02% |
| TTWO240426C00148000 | 2024-04-26 10:41AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 8 | 27 | 21.88% |
| TTWO240426C00149000 | 2024-04-26 11:53AM EDT | 149.00 | 0.02 | 0.00 | 0.16 | -0.15 | -88.24% | 4 | 60 | 45.51% |
| TTWO240426C00150000 | 2024-04-26 3:30PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 322 | 32.03% |
| TTWO240426C00152500 | 2024-04-26 2:39PM EDT | 152.50 | 0.01 | 0.00 | 0.52 | -0.08 | -88.89% | 12 | 133 | 77.93% |
| TTWO240426C00155000 | 2024-04-23 11:07AM EDT | 155.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 50.00% |
| TTWO240426C00157500 | 2024-04-12 3:01PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 1 | 133 | 60.94% |
| TTWO240426C00160000 | 2024-04-18 1:54PM EDT | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 71.88% |
| TTWO240426C00162500 | 2024-04-24 10:13AM EDT | 162.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 21 | 23 | 139.06% |
| TTWO240426C00165000 | 2024-04-15 10:03AM EDT | 165.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 153.13% |
| TTWO240426C00167500 | 2024-04-11 3:17PM EDT | 167.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 0 | 166.60% |
| TTWO240426C00170000 | 2024-04-22 10:21AM EDT | 170.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 29 | 179.69% |
| TTWO240426C00172500 | 2024-04-08 10:49AM EDT | 172.50 | 0.13 | 0.00 | 0.53 | 0.00 | - | - | 10 | 194.53% |
| TTWO240426C00175000 | 2024-03-25 3:20PM EDT | 175.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 232.42% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00125000 | 2024-04-25 2:30PM EDT | 125.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 1 | 4 | 209.38% |
| TTWO240426P00128000 | 2024-04-19 9:30AM EDT | 128.00 | 0.51 | 0.00 | 0.43 | 0.00 | - | 2 | 2 | 141.41% |
| TTWO240426P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 1 | 5 | 122.66% |
| TTWO240426P00131000 | 2024-04-19 9:31AM EDT | 131.00 | 0.28 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 105.47% |
| TTWO240426P00133000 | 2024-04-19 2:26PM EDT | 133.00 | 0.26 | 0.00 | 0.89 | 0.00 | - | 12 | 12 | 125.00% |
| TTWO240426P00134000 | 2024-04-19 3:33PM EDT | 134.00 | 0.35 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 101.37% |
| TTWO240426P00135000 | 2024-04-24 9:31AM EDT | 135.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 1 | 58 | 90.82% |
| TTWO240426P00137000 | 2024-04-22 1:52PM EDT | 137.00 | 0.46 | 0.00 | 0.33 | 0.00 | - | 30 | 34 | 69.53% |
| TTWO240426P00138000 | 2024-04-25 1:38PM EDT | 138.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 2 | 17 | 67.97% |
| TTWO240426P00139000 | 2024-04-24 9:36AM EDT | 139.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 32.81% |
| TTWO240426P00140000 | 2024-04-26 2:44PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | -0.53 | -96.36% | 18 | 149 | 27.34% |
| TTWO240426P00141000 | 2024-04-26 3:16PM EDT | 141.00 | 0.07 | 0.00 | 0.47 | -0.17 | -70.83% | 10 | 99 | 55.66% |
| TTWO240426P00142000 | 2024-04-26 10:03AM EDT | 142.00 | 0.06 | 0.01 | 0.53 | -0.97 | -94.17% | 2 | 245 | 48.15% |
| TTWO240426P00143000 | 2024-04-25 10:02AM EDT | 143.00 | 2.02 | 0.00 | 0.60 | 0.00 | - | 3 | 136 | 39.75% |
| TTWO240426P00144000 | 2024-04-23 2:58PM EDT | 144.00 | 2.31 | 0.00 | 0.26 | 0.00 | - | 17 | 82 | 15.19% |
| TTWO240426P00145000 | 2024-04-26 3:32PM EDT | 145.00 | 0.14 | 0.10 | 0.85 | -2.72 | -95.10% | 6 | 430 | 18.02% |
| TTWO240426P00146000 | 2024-04-24 11:07AM EDT | 146.00 | 4.15 | 0.59 | 2.31 | 0.00 | - | 1 | 28 | 46.68% |
| TTWO240426P00147000 | 2024-04-26 10:28AM EDT | 147.00 | 2.21 | 0.85 | 3.90 | -1.44 | -39.45% | 1 | 38 | 79.79% |
| TTWO240426P00148000 | 2024-04-23 10:32AM EDT | 148.00 | 2.54 | 1.96 | 4.45 | -2.46 | -49.20% | 1 | 4 | 74.02% |
| TTWO240426P00149000 | 2024-04-26 11:52AM EDT | 149.00 | 4.00 | 2.95 | 5.05 | -2.26 | -36.10% | 3 | 25 | 66.21% |
| TTWO240426P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 6.25 | 3.95 | 6.85 | -1.06 | -14.50% | 1 | 63 | 110.35% |
| TTWO240426P00152500 | 2024-04-19 3:36PM EDT | 152.50 | 12.50 | 5.75 | 9.65 | 0.00 | - | 2 | 0 | 146.88% |
| TTWO240426P00155000 | 2024-04-18 3:44PM EDT | 155.00 | 13.91 | 8.60 | 12.10 | 0.00 | - | 52 | 0 | 167.53% |
| TTWO240426P00165000 | 2024-04-19 10:21AM EDT | 165.00 | 24.52 | 18.25 | 22.00 | 0.00 | - | 4 | 0 | 241.41% |
© 2024 Yahoo. Tutti i diritti riservati.