Italia markets close in 1 hour 12 minutes
FTSE MIB
34.509,14 -315,87 (-0,91%) Dow Jones
39.862,19 +55,42 (+0,14%) Nasdaq
16.762,91 -31,96 (-0,19%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,86 -0,94 (-1,18%) Bitcoin EUR
65.164,40 +3.568,01 (+5,79%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:18AM EDT. Mercato aperto.
Prezzo d'esercizio:130.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00130000 | 2024-05-20 2:26PM EDT | 2024-06-21 | 20.50 | 22.30 | 23.40 | 0.00 | - | 1 | 777 | 51.00% |
| TTWO240920C00130000 | 2024-05-17 2:35PM EDT | 2024-09-20 | 22.42 | 25.60 | 26.30 | 0.00 | - | 5 | 39 | 38.70% |
| TTWO241220C00130000 | 2024-04-30 1:22PM EDT | 2024-12-20 | 24.95 | 29.45 | 30.50 | 0.00 | - | 3 | 4 | 41.03% |
| TTWO250117C00130000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 26.07 | 30.50 | 31.30 | 0.00 | - | 1 | 183 | 40.57% |
| TTWO250620C00130000 | 2024-02-21 3:41PM EDT | 2025-06-20 | 37.60 | 39.45 | 40.45 | 0.00 | - | 3 | 3 | 48.92% |
| TTWO260116C00130000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 41.65 | 40.55 | 43.90 | 0.00 | - | 1 | 8 | 44.71% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00130000 | 2024-05-20 1:07PM EDT | 2024-05-24 | 0.05 | 0.01 | 1.28 | 0.00 | - | 10 | 113 | 108.79% |
| TTWO240531P00130000 | 2024-05-20 2:13PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 26 | 57.91% |
| TTWO240607P00130000 | 2024-05-15 3:50PM EDT | 2024-06-07 | 1.78 | 0.01 | 0.75 | 0.00 | - | 4 | 104 | 53.32% |
| TTWO240614P00130000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 0.35 | 0.02 | 0.75 | 0.00 | - | 10 | 15 | 45.26% |
| TTWO240621P00130000 | 2024-05-21 9:43AM EDT | 2024-06-21 | 0.16 | 0.10 | 0.33 | -0.01 | -5.88% | 2 | 2,197 | 32.91% |
| TTWO240628P00130000 | 2024-05-16 3:02PM EDT | 2024-06-28 | 1.43 | 0.01 | 2.35 | 0.00 | - | 3 | 10 | 51.97% |
| TTWO240719P00130000 | 2024-05-20 11:21AM EDT | 2024-07-19 | 0.65 | 0.38 | 0.48 | 0.00 | - | 3 | 4 | 26.15% |
| TTWO240920P00130000 | 2024-05-20 3:20PM EDT | 2024-09-20 | 1.93 | 1.74 | 1.94 | 0.00 | - | 3 | 259 | 27.30% |
| TTWO241220P00130000 | 2024-05-20 10:40AM EDT | 2024-12-20 | 4.95 | 3.85 | 4.15 | 0.00 | - | 2 | 353 | 28.03% |
| TTWO250117P00130000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 4.85 | 4.40 | 4.70 | 0.00 | - | 7 | 2,365 | 27.91% |
| TTWO250620P00130000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 8.50 | 7.55 | 8.25 | 0.00 | - | 1 | 449 | 29.12% |
| TTWO260116P00130000 | 2024-05-20 12:51PM EDT | 2026-01-16 | 11.25 | 10.00 | 11.70 | 0.00 | - | 1 | 156 | 28.93% |
© 2024 Yahoo. Tutti i diritti riservati.