Italia markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
123,14+2,47 (+2,05%)
Alla chiusura: 04:00PM EDT
123,30 +0,16 (+0,13%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TTWO220819C000750002022-08-01 10:46AM EDT75.0053.9047.6048.550.00--1218.36%
TTWO220819C001050002022-08-10 11:36AM EDT105.0019.2017.6518.650.00-2390.43%
TTWO220819C001100002022-08-12 12:42PM EDT110.0011.4012.9013.55-1.60-12.31%32265.72%
TTWO220819C001130002022-08-09 1:54PM EDT113.008.40--0.00---0.00%
TTWO220819C001140002022-08-12 10:18AM EDT114.008.459.009.80+0.70+9.03%1457.32%
TTWO220819C001150002022-08-09 1:55PM EDT115.006.758.158.650.00-255548.54%
TTWO220819C001160002022-08-11 12:03PM EDT116.006.657.357.750.00-42146.97%
TTWO220819C001170002022-08-11 12:17PM EDT117.005.556.356.750.00-4942.48%
TTWO220819C001180002022-08-11 2:56PM EDT118.003.855.505.900.00-31241.31%
TTWO220819C001190002022-08-09 12:37PM EDT119.005.004.755.000.00-91338.43%
TTWO220819C001200002022-08-12 3:41PM EDT120.004.103.954.25+1.22+42.36%1017537.87%
TTWO220819C001210002022-08-12 1:12PM EDT121.002.243.303.55-0.21-8.57%3515037.23%
TTWO220819C001220002022-08-12 12:54PM EDT122.001.752.622.86+0.05+2.94%226035.79%
TTWO220819C001230002022-08-12 3:50PM EDT123.002.182.062.28+0.72+49.32%966135.11%
TTWO220819C001240002022-08-12 3:53PM EDT124.001.611.581.70+0.48+42.48%1218733.25%
TTWO220819C001250002022-08-12 3:51PM EDT125.001.301.171.36+0.20+18.18%1071,11834.11%
TTWO220819C001260002022-08-12 3:31PM EDT126.000.950.871.02+0.23+31.94%195733.84%
TTWO220819C001270002022-08-12 3:45PM EDT127.000.680.640.76+0.18+36.00%1011933.84%
TTWO220819C001280002022-08-12 3:50PM EDT128.000.500.470.510.00-2314332.76%
TTWO220819C001290002022-08-12 2:48PM EDT129.000.370.330.41-0.39-51.32%1013434.18%
TTWO220819C001300002022-08-12 2:50PM EDT130.000.210.250.31-0.08-27.59%1981,26334.86%
TTWO220819C001310002022-08-12 1:27PM EDT131.000.160.190.25-0.04-20.00%4418936.23%
TTWO220819C001320002022-08-12 2:28PM EDT132.000.120.140.19-0.03-20.00%3617836.91%
TTWO220819C001330002022-08-12 3:17PM EDT133.000.120.110.17-0.22-64.71%711138.97%
TTWO220819C001340002022-08-10 10:49AM EDT134.000.230.080.170.00-115741.90%
TTWO220819C001350002022-08-12 12:25PM EDT135.000.060.070.13-0.04-40.00%153942.38%
TTWO220819C001360002022-08-12 3:11PM EDT136.000.070.050.14-0.11-61.11%85045.70%
TTWO220819C001370002022-08-09 3:25PM EDT137.000.150.040.130.00-63147.66%
TTWO220819C001380002022-08-11 11:09AM EDT138.000.120.040.090.00-51147.07%
TTWO220819C001390002022-08-09 11:15AM EDT139.000.130.040.100.00-454550.39%
TTWO220819C001400002022-08-12 3:51PM EDT140.000.040.030.10-0.03-42.86%1633,89352.93%
TTWO220819C001410002022-08-10 9:30AM EDT141.000.150.030.090.00-15150.98%
TTWO220819C001420002022-08-09 10:31AM EDT142.000.080.030.080.00-142652.54%
TTWO220819C001430002022-08-10 9:32AM EDT143.000.140.020.070.00-21253.13%
TTWO220819C001450002022-08-11 2:00PM EDT145.000.070.020.070.00-221857.42%
TTWO220819C001500002022-08-12 1:00PM EDT150.000.040.000.060.00-1011,35764.06%
TTWO220819C001525002022-08-09 9:37AM EDT152.500.040.000.060.00-3633568.75%
TTWO220819C001550002022-08-12 1:00PM EDT155.000.020.000.05-0.03-60.00%16871.88%
TTWO220819C001600002022-08-10 2:48PM EDT160.000.040.000.030.00-526875.78%
TTWO220819C001650002022-08-12 9:30AM EDT165.000.020.000.03-0.03-60.00%22283.59%
TTWO220819C001700002022-08-04 3:21PM EDT170.000.110.000.030.00-51591.41%
TTWO220819C001750002022-08-09 11:53AM EDT175.000.020.000.020.00-24295.31%
TTWO220819C001800002022-06-24 9:50AM EDT180.000.420.000.250.00-22134.57%
TTWO220819C001900002022-08-08 2:46PM EDT190.000.030.000.040.00-71,443121.88%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TTWO220819P000600002022-07-27 10:52AM EDT60.000.050.000.030.00-311198.44%
TTWO220819P000650002022-07-27 10:52AM EDT65.000.050.000.030.00-31,238178.13%
TTWO220819P000700002022-08-08 10:30AM EDT70.000.030.000.050.00-26167.19%
TTWO220819P000750002022-07-26 2:18PM EDT75.000.050.000.050.00-57147.66%
TTWO220819P000800002022-08-11 3:00PM EDT80.000.010.010.190.00-329153.91%
TTWO220819P000850002022-08-08 3:55PM EDT85.000.060.000.230.00-49137.50%
TTWO220819P000900002022-08-11 3:00PM EDT90.000.010.000.060.00-316599.22%
TTWO220819P000950002022-08-10 11:48AM EDT95.000.030.010.050.00-111683.59%
TTWO220819P001000002022-08-12 1:05PM EDT100.000.110.010.10+0.09+450.00%214274.61%
TTWO220819P001050002022-08-11 2:55PM EDT105.000.060.020.270.00-1017669.14%
TTWO220819P001100002022-08-12 1:33PM EDT110.000.120.050.15+0.02+20.00%425252.34%
TTWO220819P001120002022-08-12 10:49AM EDT112.000.220.080.18-0.13-37.14%1080847.27%
TTWO220819P001130002022-08-11 3:38PM EDT113.000.350.140.19-0.09-20.45%13044.24%
TTWO220819P001140002022-08-10 3:45PM EDT114.000.230.180.230.00-58742.58%
TTWO220819P001150002022-08-12 2:22PM EDT115.000.350.180.28-0.30-46.15%837940.82%
TTWO220819P001160002022-08-12 2:31PM EDT116.000.450.290.37-0.17-27.42%134440.04%
TTWO220819P001170002022-08-12 3:46PM EDT117.000.430.400.46-0.37-46.25%31538.48%
TTWO220819P001180002022-08-12 2:40PM EDT118.000.730.500.60-0.64-46.72%178037.60%
TTWO220819P001190002022-08-12 3:24PM EDT119.000.740.670.79-0.16-17.78%391636.96%
TTWO220819P001200002022-08-12 3:24PM EDT120.000.960.880.99-1.08-52.94%20788535.62%
TTWO220819P001210002022-08-12 2:31PM EDT121.001.601.151.32-0.85-34.69%4050735.69%
TTWO220819P001220002022-08-12 1:58PM EDT122.002.001.491.64-1.20-37.50%4767234.50%
TTWO220819P001230002022-08-12 2:40PM EDT123.002.521.912.10+0.79+45.66%119034.47%
TTWO220819P001240002022-08-12 12:46PM EDT124.003.602.412.65-0.65-15.29%45434.72%
TTWO220819P001250002022-08-12 3:35PM EDT125.003.012.943.20-1.34-30.80%491733.77%
TTWO220819P001260002022-08-12 1:31PM EDT126.004.393.653.90-0.64-12.72%23634.18%
TTWO220819P001270002022-08-12 3:06PM EDT127.004.654.404.65-1.80-27.91%124434.42%
TTWO220819P001280002022-08-12 2:32PM EDT128.006.165.155.75+1.66+36.89%2029441.07%
TTWO220819P001290002022-08-10 12:11PM EDT129.005.255.856.600.00-94642.26%
TTWO220819P001300002022-08-11 9:33AM EDT130.005.596.707.250.00-140437.35%
TTWO220819P001310002022-08-10 9:39AM EDT131.007.307.708.250.00-210440.92%
TTWO220819P001320002022-08-10 9:40AM EDT132.007.808.559.350.00-13547.46%
TTWO220819P001330002022-08-08 12:03PM EDT133.008.809.7010.300.00-41149.41%
TTWO220819P001340002022-08-04 9:32AM EDT134.008.4010.7011.350.00-1354.39%
TTWO220819P001350002022-08-11 10:51AM EDT135.0010.5011.5012.300.00-32456.06%
TTWO220819P001360002022-08-02 1:35PM EDT136.0010.4512.6513.150.00-2253.42%
TTWO220819P001370002022-08-08 11:29AM EDT137.0010.8013.7514.300.00-5050.00%
TTWO220819P001390002022-07-28 11:20AM EDT139.0010.4015.5516.300.00--168.46%
TTWO220819P001400002022-08-12 3:50PM EDT140.0016.9316.6017.15+1.48+9.58%31364.84%
TTWO220819P001430002022-08-09 9:32AM EDT143.0022.55--0.00---0.00%
TTWO220819P001450002022-08-12 3:51PM EDT145.0021.9521.5022.25+1.35+6.55%11450.00%
TTWO220819P001500002022-08-11 11:36AM EDT150.0028.8526.3527.45+1.85+6.85%1566.41%
TTWO220819P001550002022-07-25 2:12PM EDT155.0025.0531.4032.350.00-1067.97%
TTWO220819P001650002022-07-27 1:25PM EDT165.0034.9941.4542.400.00-3099.22%