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'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819C00075000 | 2022-08-01 10:46AM EDT | 75.00 | 53.90 | 47.60 | 48.55 | 0.00 | - | - | 1 | 218.36% |
| TTWO220819C00105000 | 2022-08-10 11:36AM EDT | 105.00 | 19.20 | 17.65 | 18.65 | 0.00 | - | 2 | 3 | 90.43% |
| TTWO220819C00110000 | 2022-08-12 12:42PM EDT | 110.00 | 11.40 | 12.90 | 13.55 | -1.60 | -12.31% | 3 | 22 | 65.72% |
| TTWO220819C00113000 | 2022-08-09 1:54PM EDT | 113.00 | 8.40 | - | - | 0.00 | - | - | - | 0.00% |
| TTWO220819C00114000 | 2022-08-12 10:18AM EDT | 114.00 | 8.45 | 9.00 | 9.80 | +0.70 | +9.03% | 1 | 4 | 57.32% |
| TTWO220819C00115000 | 2022-08-09 1:55PM EDT | 115.00 | 6.75 | 8.15 | 8.65 | 0.00 | - | 25 | 55 | 48.54% |
| TTWO220819C00116000 | 2022-08-11 12:03PM EDT | 116.00 | 6.65 | 7.35 | 7.75 | 0.00 | - | 4 | 21 | 46.97% |
| TTWO220819C00117000 | 2022-08-11 12:17PM EDT | 117.00 | 5.55 | 6.35 | 6.75 | 0.00 | - | 4 | 9 | 42.48% |
| TTWO220819C00118000 | 2022-08-11 2:56PM EDT | 118.00 | 3.85 | 5.50 | 5.90 | 0.00 | - | 3 | 12 | 41.31% |
| TTWO220819C00119000 | 2022-08-09 12:37PM EDT | 119.00 | 5.00 | 4.75 | 5.00 | 0.00 | - | 9 | 13 | 38.43% |
| TTWO220819C00120000 | 2022-08-12 3:41PM EDT | 120.00 | 4.10 | 3.95 | 4.25 | +1.22 | +42.36% | 10 | 175 | 37.87% |
| TTWO220819C00121000 | 2022-08-12 1:12PM EDT | 121.00 | 2.24 | 3.30 | 3.55 | -0.21 | -8.57% | 35 | 150 | 37.23% |
| TTWO220819C00122000 | 2022-08-12 12:54PM EDT | 122.00 | 1.75 | 2.62 | 2.86 | +0.05 | +2.94% | 22 | 60 | 35.79% |
| TTWO220819C00123000 | 2022-08-12 3:50PM EDT | 123.00 | 2.18 | 2.06 | 2.28 | +0.72 | +49.32% | 9 | 661 | 35.11% |
| TTWO220819C00124000 | 2022-08-12 3:53PM EDT | 124.00 | 1.61 | 1.58 | 1.70 | +0.48 | +42.48% | 121 | 87 | 33.25% |
| TTWO220819C00125000 | 2022-08-12 3:51PM EDT | 125.00 | 1.30 | 1.17 | 1.36 | +0.20 | +18.18% | 107 | 1,118 | 34.11% |
| TTWO220819C00126000 | 2022-08-12 3:31PM EDT | 126.00 | 0.95 | 0.87 | 1.02 | +0.23 | +31.94% | 19 | 57 | 33.84% |
| TTWO220819C00127000 | 2022-08-12 3:45PM EDT | 127.00 | 0.68 | 0.64 | 0.76 | +0.18 | +36.00% | 10 | 119 | 33.84% |
| TTWO220819C00128000 | 2022-08-12 3:50PM EDT | 128.00 | 0.50 | 0.47 | 0.51 | 0.00 | - | 23 | 143 | 32.76% |
| TTWO220819C00129000 | 2022-08-12 2:48PM EDT | 129.00 | 0.37 | 0.33 | 0.41 | -0.39 | -51.32% | 10 | 134 | 34.18% |
| TTWO220819C00130000 | 2022-08-12 2:50PM EDT | 130.00 | 0.21 | 0.25 | 0.31 | -0.08 | -27.59% | 198 | 1,263 | 34.86% |
| TTWO220819C00131000 | 2022-08-12 1:27PM EDT | 131.00 | 0.16 | 0.19 | 0.25 | -0.04 | -20.00% | 44 | 189 | 36.23% |
| TTWO220819C00132000 | 2022-08-12 2:28PM EDT | 132.00 | 0.12 | 0.14 | 0.19 | -0.03 | -20.00% | 36 | 178 | 36.91% |
| TTWO220819C00133000 | 2022-08-12 3:17PM EDT | 133.00 | 0.12 | 0.11 | 0.17 | -0.22 | -64.71% | 7 | 111 | 38.97% |
| TTWO220819C00134000 | 2022-08-10 10:49AM EDT | 134.00 | 0.23 | 0.08 | 0.17 | 0.00 | - | 11 | 57 | 41.90% |
| TTWO220819C00135000 | 2022-08-12 12:25PM EDT | 135.00 | 0.06 | 0.07 | 0.13 | -0.04 | -40.00% | 1 | 539 | 42.38% |
| TTWO220819C00136000 | 2022-08-12 3:11PM EDT | 136.00 | 0.07 | 0.05 | 0.14 | -0.11 | -61.11% | 8 | 50 | 45.70% |
| TTWO220819C00137000 | 2022-08-09 3:25PM EDT | 137.00 | 0.15 | 0.04 | 0.13 | 0.00 | - | 6 | 31 | 47.66% |
| TTWO220819C00138000 | 2022-08-11 11:09AM EDT | 138.00 | 0.12 | 0.04 | 0.09 | 0.00 | - | 5 | 11 | 47.07% |
| TTWO220819C00139000 | 2022-08-09 11:15AM EDT | 139.00 | 0.13 | 0.04 | 0.10 | 0.00 | - | 45 | 45 | 50.39% |
| TTWO220819C00140000 | 2022-08-12 3:51PM EDT | 140.00 | 0.04 | 0.03 | 0.10 | -0.03 | -42.86% | 163 | 3,893 | 52.93% |
| TTWO220819C00141000 | 2022-08-10 9:30AM EDT | 141.00 | 0.15 | 0.03 | 0.09 | 0.00 | - | 1 | 51 | 50.98% |
| TTWO220819C00142000 | 2022-08-09 10:31AM EDT | 142.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 14 | 26 | 52.54% |
| TTWO220819C00143000 | 2022-08-10 9:32AM EDT | 143.00 | 0.14 | 0.02 | 0.07 | 0.00 | - | 2 | 12 | 53.13% |
| TTWO220819C00145000 | 2022-08-11 2:00PM EDT | 145.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 2 | 218 | 57.42% |
| TTWO220819C00150000 | 2022-08-12 1:00PM EDT | 150.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 101 | 1,357 | 64.06% |
| TTWO220819C00152500 | 2022-08-09 9:37AM EDT | 152.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 36 | 335 | 68.75% |
| TTWO220819C00155000 | 2022-08-12 1:00PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 68 | 71.88% |
| TTWO220819C00160000 | 2022-08-10 2:48PM EDT | 160.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 52 | 68 | 75.78% |
| TTWO220819C00165000 | 2022-08-12 9:30AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 22 | 83.59% |
| TTWO220819C00170000 | 2022-08-04 3:21PM EDT | 170.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 91.41% |
| TTWO220819C00175000 | 2022-08-09 11:53AM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 95.31% |
| TTWO220819C00180000 | 2022-06-24 9:50AM EDT | 180.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 134.57% |
| TTWO220819C00190000 | 2022-08-08 2:46PM EDT | 190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 1,443 | 121.88% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO220819P00060000 | 2022-07-27 10:52AM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 11 | 198.44% |
| TTWO220819P00065000 | 2022-07-27 10:52AM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 1,238 | 178.13% |
| TTWO220819P00070000 | 2022-08-08 10:30AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 167.19% |
| TTWO220819P00075000 | 2022-07-26 2:18PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 147.66% |
| TTWO220819P00080000 | 2022-08-11 3:00PM EDT | 80.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 3 | 29 | 153.91% |
| TTWO220819P00085000 | 2022-08-08 3:55PM EDT | 85.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 4 | 9 | 137.50% |
| TTWO220819P00090000 | 2022-08-11 3:00PM EDT | 90.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 165 | 99.22% |
| TTWO220819P00095000 | 2022-08-10 11:48AM EDT | 95.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 116 | 83.59% |
| TTWO220819P00100000 | 2022-08-12 1:05PM EDT | 100.00 | 0.11 | 0.01 | 0.10 | +0.09 | +450.00% | 2 | 142 | 74.61% |
| TTWO220819P00105000 | 2022-08-11 2:55PM EDT | 105.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 10 | 176 | 69.14% |
| TTWO220819P00110000 | 2022-08-12 1:33PM EDT | 110.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 4 | 252 | 52.34% |
| TTWO220819P00112000 | 2022-08-12 10:49AM EDT | 112.00 | 0.22 | 0.08 | 0.18 | -0.13 | -37.14% | 10 | 808 | 47.27% |
| TTWO220819P00113000 | 2022-08-11 3:38PM EDT | 113.00 | 0.35 | 0.14 | 0.19 | -0.09 | -20.45% | 1 | 30 | 44.24% |
| TTWO220819P00114000 | 2022-08-10 3:45PM EDT | 114.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 5 | 87 | 42.58% |
| TTWO220819P00115000 | 2022-08-12 2:22PM EDT | 115.00 | 0.35 | 0.18 | 0.28 | -0.30 | -46.15% | 8 | 379 | 40.82% |
| TTWO220819P00116000 | 2022-08-12 2:31PM EDT | 116.00 | 0.45 | 0.29 | 0.37 | -0.17 | -27.42% | 13 | 44 | 40.04% |
| TTWO220819P00117000 | 2022-08-12 3:46PM EDT | 117.00 | 0.43 | 0.40 | 0.46 | -0.37 | -46.25% | 3 | 15 | 38.48% |
| TTWO220819P00118000 | 2022-08-12 2:40PM EDT | 118.00 | 0.73 | 0.50 | 0.60 | -0.64 | -46.72% | 17 | 80 | 37.60% |
| TTWO220819P00119000 | 2022-08-12 3:24PM EDT | 119.00 | 0.74 | 0.67 | 0.79 | -0.16 | -17.78% | 39 | 16 | 36.96% |
| TTWO220819P00120000 | 2022-08-12 3:24PM EDT | 120.00 | 0.96 | 0.88 | 0.99 | -1.08 | -52.94% | 207 | 885 | 35.62% |
| TTWO220819P00121000 | 2022-08-12 2:31PM EDT | 121.00 | 1.60 | 1.15 | 1.32 | -0.85 | -34.69% | 40 | 507 | 35.69% |
| TTWO220819P00122000 | 2022-08-12 1:58PM EDT | 122.00 | 2.00 | 1.49 | 1.64 | -1.20 | -37.50% | 47 | 672 | 34.50% |
| TTWO220819P00123000 | 2022-08-12 2:40PM EDT | 123.00 | 2.52 | 1.91 | 2.10 | +0.79 | +45.66% | 11 | 90 | 34.47% |
| TTWO220819P00124000 | 2022-08-12 12:46PM EDT | 124.00 | 3.60 | 2.41 | 2.65 | -0.65 | -15.29% | 4 | 54 | 34.72% |
| TTWO220819P00125000 | 2022-08-12 3:35PM EDT | 125.00 | 3.01 | 2.94 | 3.20 | -1.34 | -30.80% | 4 | 917 | 33.77% |
| TTWO220819P00126000 | 2022-08-12 1:31PM EDT | 126.00 | 4.39 | 3.65 | 3.90 | -0.64 | -12.72% | 2 | 36 | 34.18% |
| TTWO220819P00127000 | 2022-08-12 3:06PM EDT | 127.00 | 4.65 | 4.40 | 4.65 | -1.80 | -27.91% | 1 | 244 | 34.42% |
| TTWO220819P00128000 | 2022-08-12 2:32PM EDT | 128.00 | 6.16 | 5.15 | 5.75 | +1.66 | +36.89% | 20 | 294 | 41.07% |
| TTWO220819P00129000 | 2022-08-10 12:11PM EDT | 129.00 | 5.25 | 5.85 | 6.60 | 0.00 | - | 9 | 46 | 42.26% |
| TTWO220819P00130000 | 2022-08-11 9:33AM EDT | 130.00 | 5.59 | 6.70 | 7.25 | 0.00 | - | 1 | 404 | 37.35% |
| TTWO220819P00131000 | 2022-08-10 9:39AM EDT | 131.00 | 7.30 | 7.70 | 8.25 | 0.00 | - | 2 | 104 | 40.92% |
| TTWO220819P00132000 | 2022-08-10 9:40AM EDT | 132.00 | 7.80 | 8.55 | 9.35 | 0.00 | - | 1 | 35 | 47.46% |
| TTWO220819P00133000 | 2022-08-08 12:03PM EDT | 133.00 | 8.80 | 9.70 | 10.30 | 0.00 | - | 4 | 11 | 49.41% |
| TTWO220819P00134000 | 2022-08-04 9:32AM EDT | 134.00 | 8.40 | 10.70 | 11.35 | 0.00 | - | 1 | 3 | 54.39% |
| TTWO220819P00135000 | 2022-08-11 10:51AM EDT | 135.00 | 10.50 | 11.50 | 12.30 | 0.00 | - | 3 | 24 | 56.06% |
| TTWO220819P00136000 | 2022-08-02 1:35PM EDT | 136.00 | 10.45 | 12.65 | 13.15 | 0.00 | - | 2 | 2 | 53.42% |
| TTWO220819P00137000 | 2022-08-08 11:29AM EDT | 137.00 | 10.80 | 13.75 | 14.30 | 0.00 | - | 5 | 0 | 50.00% |
| TTWO220819P00139000 | 2022-07-28 11:20AM EDT | 139.00 | 10.40 | 15.55 | 16.30 | 0.00 | - | - | 1 | 68.46% |
| TTWO220819P00140000 | 2022-08-12 3:50PM EDT | 140.00 | 16.93 | 16.60 | 17.15 | +1.48 | +9.58% | 3 | 13 | 64.84% |
| TTWO220819P00143000 | 2022-08-09 9:32AM EDT | 143.00 | 22.55 | - | - | 0.00 | - | - | - | 0.00% |
| TTWO220819P00145000 | 2022-08-12 3:51PM EDT | 145.00 | 21.95 | 21.50 | 22.25 | +1.35 | +6.55% | 1 | 14 | 50.00% |
| TTWO220819P00150000 | 2022-08-11 11:36AM EDT | 150.00 | 28.85 | 26.35 | 27.45 | +1.85 | +6.85% | 1 | 5 | 66.41% |
| TTWO220819P00155000 | 2022-07-25 2:12PM EDT | 155.00 | 25.05 | 31.40 | 32.35 | 0.00 | - | 1 | 0 | 67.97% |
| TTWO220819P00165000 | 2022-07-27 1:25PM EDT | 165.00 | 34.99 | 41.45 | 42.40 | 0.00 | - | 3 | 0 | 99.22% |
© 2022 Yahoo. Tutti i diritti riservati.
