Italia Markets open in 2 hrs 26 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,33-4,01 (-2,67%)
Alla chiusura: 04:00PM EST
146,10 -0,23 (-0,16%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TTWO240308C001400002024-03-04 10:44AM EST140.007.000.000.00-9.00-56.25%200.00%
TTWO240308C001410002024-02-29 12:38PM EST141.005.550.000.000.00--00.00%
TTWO240308C001420002024-03-01 11:47AM EST142.007.350.000.000.00-100.00%
TTWO240308C001430002024-02-29 10:01AM EST143.004.300.000.000.00-400.00%
TTWO240308C001440002024-03-01 2:26PM EST144.006.300.000.000.00-200.00%
TTWO240308C001450002024-03-04 3:56PM EST145.002.590.000.00-2.51-49.22%3400.00%
TTWO240308C001460002024-03-04 3:35PM EST146.002.020.000.00-2.53-55.60%1700.00%
TTWO240308C001470002024-03-04 3:35PM EST147.001.540.000.00-2.11-57.81%12801.56%
TTWO240308C001480002024-03-04 3:57PM EST148.001.040.000.00-1.76-62.86%15303.13%
TTWO240308C001490002024-03-04 3:57PM EST149.000.730.000.00-1.89-72.14%7706.25%
TTWO240308C001500002024-03-04 3:56PM EST150.000.490.000.00-1.56-76.10%18706.25%
TTWO240308C001525002024-03-04 3:59PM EST152.500.210.000.00-0.79-79.00%135012.50%
TTWO240308C001550002024-03-04 2:01PM EST155.000.060.000.00-0.36-85.71%588012.50%
TTWO240308C001575002024-03-04 3:42PM EST157.500.010.000.00-0.03-75.00%64012.50%
TTWO240308C001600002024-03-01 12:01PM EST160.000.060.000.000.00-1025.00%
TTWO240308C001625002024-03-04 9:30AM EST162.500.060.000.00+0.01+20.00%2025.00%
TTWO240308C001650002024-03-04 10:41AM EST165.000.010.000.00-0.08-88.89%3025.00%
TTWO240308C001700002024-02-21 12:37PM EST170.000.130.000.000.00-3025.00%
TTWO240308C001750002024-02-15 1:39PM EST175.000.260.000.000.00-1050.00%
TTWO240308C001800002024-03-01 2:52PM EST180.000.020.000.000.00-11050.00%
TTWO240308C001850002024-02-26 3:58PM EST185.000.030.000.000.00-1050.00%
TTWO240308C001900002024-02-09 9:39AM EST190.000.010.000.000.00-1050.00%
TTWO240308C002000002024-02-09 12:01PM EST200.000.020.000.000.00-1050.00%
TTWO240308C002050002024-02-08 1:57PM EST205.000.210.000.000.00--050.00%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TTWO240308P001300002024-02-27 1:34PM EST130.000.370.000.000.00-1025.00%
TTWO240308P001330002024-03-04 3:51PM EST133.000.080.000.00+0.08-2025.00%
TTWO240308P001350002024-03-04 1:17PM EST135.000.100.000.00-0.28-73.68%1012.50%
TTWO240308P001370002024-02-28 3:54PM EST137.000.150.000.000.00--012.50%
TTWO240308P001380002024-03-04 3:13PM EST138.000.080.000.00-0.09-52.94%3012.50%
TTWO240308P001390002024-02-28 3:46PM EST139.000.220.000.000.00--012.50%
TTWO240308P001400002024-03-04 3:58PM EST140.000.210.000.00-0.10-32.26%6012.50%
TTWO240308P001410002024-03-04 3:55PM EST141.000.280.000.00+0.15+115.38%606.25%
TTWO240308P001420002024-03-04 3:22PM EST142.000.320.000.00+0.15+88.24%2706.25%
TTWO240308P001430002024-03-04 2:28PM EST143.000.410.000.00+0.27+192.86%3806.25%
TTWO240308P001440002024-03-04 3:11PM EST144.000.640.000.00+0.41+178.26%903.13%
TTWO240308P001450002024-03-04 3:55PM EST145.001.030.000.00+0.42+68.85%1503.13%
TTWO240308P001460002024-03-04 2:49PM EST146.001.260.000.00+0.86+215.00%1500.78%
TTWO240308P001470002024-03-04 3:36PM EST147.001.800.000.00+1.26+233.33%2900.00%
TTWO240308P001480002024-03-04 3:55PM EST148.002.530.000.00+1.58+166.32%2200.00%
TTWO240308P001490002024-03-04 11:41AM EST149.002.650.000.00+1.48+126.50%400.00%
TTWO240308P001500002024-03-01 3:54PM EST150.001.630.000.000.00-2100.00%
TTWO240308P001525002024-03-04 10:17AM EST152.505.200.000.00+2.44+88.41%200.00%
TTWO240308P001550002024-03-04 11:42AM EST155.007.730.000.00+2.63+51.57%500.00%
TTWO240308P001575002024-03-01 3:38PM EST157.507.100.000.000.00-1400.00%
TTWO240308P001600002024-02-20 2:10PM EST160.009.270.000.000.00-100.00%
TTWO240308P001650002024-02-29 10:42AM EST165.0019.000.000.000.00-100.00%
TTWO240308P001700002024-02-20 2:10PM EST170.0018.950.000.000.00-200.00%
TTWO240308P001850002024-01-26 9:30AM EST185.0017.8531.8035.500.00-100.00%