Italia markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,76+2,36 (+2,22%)
Alla chiusura: 04:00PM EST
108,19 -0,57 (-0,52%)
Dopo ore: 07:46PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TTWO221209C000930002022-11-15 2:02PM EST93.008.7015.1516.050.00-401974.41%
TTWO221209C000950002022-11-14 12:42PM EST95.009.1013.5014.050.00-6766.31%
TTWO221209C000965002022-11-29 10:00AM EST96.505.6511.5512.700.00-1366.89%
TTWO221209C000970002022-11-30 10:07AM EST97.005.3011.3012.150.00-6862.70%
TTWO221209C000980002022-11-30 1:54PM EST98.006.3510.4011.200.00-1660.35%
TTWO221209C000990002022-12-02 10:53AM EST99.008.078.9510.10+3.93+94.93%162152.15%
TTWO221209C001000002022-12-02 3:36PM EST100.008.648.609.20+2.64+44.00%152151.61%
TTWO221209C001010002022-11-30 3:54PM EST101.005.307.608.250.00-211848.78%
TTWO221209C001020002022-12-02 9:40AM EST102.005.306.457.35+0.17+3.31%1747.07%
TTWO221209C001030002022-12-02 3:34PM EST103.006.005.956.30+1.96+48.51%64640.97%
TTWO221209C001040002022-12-02 10:54AM EST104.003.725.055.55+0.02+0.54%214742.14%
TTWO221209C001050002022-12-02 3:36PM EST105.004.184.004.60+1.18+39.33%193537.84%
TTWO221209C001060002022-12-02 2:41PM EST106.003.403.553.80+0.89+35.46%255336.13%
TTWO221209C001070002022-12-02 2:49PM EST107.002.592.793.10+0.74+40.00%254435.30%
TTWO221209C001080002022-12-02 3:28PM EST108.002.282.232.41+0.99+76.74%602033.52%
TTWO221209C001090002022-12-02 3:19PM EST109.001.811.731.86+0.87+92.55%396432.86%
TTWO221209C001100002022-12-02 3:53PM EST110.001.281.281.40+0.63+96.92%1783132.40%
TTWO221209C001110002022-12-02 3:16PM EST111.001.020.881.06+0.55+117.02%26232.67%
TTWO221209C001120002022-12-02 3:56PM EST112.000.680.660.77+0.24+54.55%19732.52%
TTWO221209C001130002022-12-02 3:04PM EST113.000.500.470.55+0.18+56.25%12232.52%
TTWO221209C001150002022-12-02 2:23PM EST115.000.240.220.33-0.06-20.00%11234.82%
TTWO221209C001160002022-11-30 3:24PM EST116.000.150.150.240.00-51035.25%
TTWO221209C001180002022-12-01 9:40AM EST118.000.100.040.310.00-1244.82%
TTWO221209C001200002022-11-21 9:52AM EST120.000.110.020.310.00-3651.37%
TTWO221209C001240002022-11-07 1:02PM EST124.001.490.010.290.00--154.79%
TTWO221209C001250002022-11-17 11:28AM EST125.000.110.010.280.00-1157.03%
TTWO221209C001260002022-12-01 9:30AM EST126.000.010.010.100.00-1250.78%
TTWO221209C001270002022-11-07 1:48PM EST127.001.170.010.280.00--162.31%
TTWO221209C001330002022-11-23 10:36AM EST133.000.050.010.270.00-121776.37%
TTWO221209C001350002022-11-18 11:03AM EST135.000.050.000.270.00-5680.47%
TTWO221209C001360002022-11-18 11:04AM EST136.000.050.000.270.00-5582.81%
TTWO221209C001400002022-11-23 2:08PM EST140.000.050.000.260.00--691.02%
TTWO221209C001450002022-11-30 12:20PM EST145.000.010.000.250.00-59100.59%
TTWO221209C001500002022-11-30 12:19PM EST150.000.010.000.050.00-17089.84%
TTWO221209C001550002022-11-25 10:02AM EST155.000.050.000.050.00-252598.44%
TTWO221209C001750002022-12-01 9:34AM EST175.000.010.000.030.00-101,010120.31%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TTWO221209P000650002022-12-02 10:37AM EST65.000.010.000.01-0.04-80.00%110121.88%
TTWO221209P000700002022-11-18 1:54PM EST70.000.070.000.210.00-114148.83%
TTWO221209P000750002022-11-30 11:23AM EST75.000.020.000.100.00-616115.63%
TTWO221209P000800002022-11-16 12:32PM EST80.000.240.000.120.00-216100.00%
TTWO221209P000850002022-11-30 10:15AM EST85.000.150.000.200.00-11589.06%
TTWO221209P000860002022-11-22 11:35AM EST86.000.330.000.280.00--590.23%
TTWO221209P000870002022-11-28 10:55AM EST87.000.130.000.280.00-1286.33%
TTWO221209P000890002022-11-30 2:51PM EST89.000.090.000.170.00-22272.66%
TTWO221209P000900002022-12-02 2:40PM EST90.000.020.000.030.00-145554.69%
TTWO221209P000910002022-11-30 3:39PM EST91.000.140.000.190.00-94966.80%
TTWO221209P000920002022-12-02 3:24PM EST92.000.020.000.18-0.08-80.00%2662.89%
TTWO221209P000930002022-11-25 10:00AM EST93.000.500.000.190.00-4859.77%
TTWO221209P000935002022-11-21 12:38PM EST93.502.000.000.040.00--3050.78%
TTWO221209P000940002022-11-23 3:06PM EST94.000.650.010.180.00--3056.45%
TTWO221209P000950002022-12-02 1:27PM EST95.000.250.010.20+0.09+56.25%25753.91%
TTWO221209P000960002022-12-01 9:46AM EST96.000.200.020.060.00-1745.70%
TTWO221209P000970002022-11-10 12:51PM EST97.003.940.020.070.00--243.75%
TTWO221209P000980002022-12-02 2:40PM EST98.000.090.020.09-2.78-96.86%1342.19%
TTWO221209P000990002022-11-28 3:37PM EST99.001.920.040.120.00-4441.02%
TTWO221209P001000002022-12-01 3:35PM EST100.000.420.100.160.00-41239.84%
TTWO221209P001010002022-11-29 3:14PM EST101.002.330.150.220.00-5438.97%
TTWO221209P001020002022-12-02 2:11PM EST102.000.330.210.29-0.44-57.14%21837.70%
TTWO221209P001030002022-12-02 3:12PM EST103.000.350.270.38-0.62-63.92%121336.38%
TTWO221209P001040002022-12-02 2:51PM EST104.000.570.400.50-1.11-66.07%21035.11%
TTWO221209P001050002022-12-02 3:28PM EST105.000.660.550.68-1.01-60.48%83534.38%
TTWO221209P001070002022-12-02 3:36PM EST107.001.261.041.20-1.47-53.85%331532.81%
TTWO221209P001080002022-12-02 3:39PM EST108.001.751.411.54-1.40-44.44%461531.67%
TTWO221209P001090002022-12-02 3:37PM EST109.002.141.872.02-8.11-79.12%28531.54%
TTWO221209P001100002022-12-02 2:21PM EST110.002.992.412.62-3.56-54.35%25532.06%
TTWO221209P001140002022-11-07 9:40AM EST114.009.855.405.900.00--039.55%
TTWO221209P001150002022-11-01 1:49PM EST115.006.108.159.050.00--278.61%
TTWO221209P001160002022-11-03 10:15AM EST116.008.207.058.000.00--050.54%
TTWO221209P001170002022-11-15 9:31AM EST117.0014.457.809.100.00-1757.18%
TTWO221209P001180002022-11-08 9:30AM EST118.0025.439.0010.150.00-3062.50%
TTWO221209P001190002022-11-08 9:30AM EST119.0026.3810.0011.000.00-3062.50%
TTWO221209P001230002022-11-02 9:51AM EST123.0010.5016.0516.750.00--0111.62%