Italia markets close in 34 minutes
FTSE MIB
34.269,21 -94,54 (-0,28%) Dow Jones
38.425,63 -78,06 (-0,20%) Nasdaq
15.740,84 +44,20 (+0,28%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,03 -0,33 (-0,40%) Bitcoin EUR
60.883,33 -1.756,74 (-2,80%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:56AM EDT. Mercato aperto.
Prezzo d'esercizio:145.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00145000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 0.32 | 0.39 | 0.48 | -0.35 | -52.24% | 2 | 136 | 28.76% |
| TTWO240503C00145000 | 2024-04-24 10:28AM EDT | 2024-05-03 | 1.41 | 1.24 | 1.35 | -0.01 | -0.70% | 3 | 49 | 26.66% |
| TTWO240510C00145000 | 2024-04-23 11:02AM EDT | 2024-05-10 | 2.25 | 1.93 | 2.18 | 0.00 | - | 2 | 11 | 27.69% |
| TTWO240517C00145000 | 2024-04-23 12:29PM EDT | 2024-05-17 | 5.15 | 4.55 | 4.75 | 0.00 | - | 42 | 387 | 41.37% |
| TTWO240524C00145000 | 2024-04-16 10:07AM EDT | 2024-05-24 | 7.15 | 5.05 | 5.35 | 0.00 | - | - | 1 | 40.05% |
| TTWO240621C00145000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 6.60 | 6.50 | 6.70 | +0.10 | +1.54% | 4 | 456 | 34.98% |
| TTWO240920C00145000 | 2024-04-24 10:22AM EDT | 2024-09-20 | 11.55 | 11.45 | 11.65 | +0.10 | +0.87% | 1 | 42 | 35.56% |
| TTWO250117C00145000 | 2024-04-22 11:49AM EDT | 2025-01-17 | 15.75 | 16.70 | 17.00 | 0.00 | - | 3 | 115 | 37.56% |
| TTWO250620C00145000 | 2024-04-16 10:55AM EDT | 2025-06-20 | 25.66 | 22.70 | 23.15 | 0.00 | - | 1 | 35 | 40.12% |
| TTWO260116C00145000 | 2024-04-01 11:24AM EDT | 2026-01-16 | 34.37 | 28.55 | 31.45 | 0.00 | - | 1 | 6 | 44.17% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00145000 | 2024-04-23 10:03AM EDT | 2024-04-26 | 2.86 | 2.81 | 3.30 | 0.00 | - | 4 | 430 | 27.74% |
| TTWO240503P00145000 | 2024-04-24 10:23AM EDT | 2024-05-03 | 3.86 | 3.75 | 3.95 | -1.29 | -25.05% | 3 | 40 | 23.58% |
| TTWO240510P00145000 | 2024-04-23 10:35AM EDT | 2024-05-10 | 4.35 | 3.80 | 4.65 | 0.00 | - | 2 | 3 | 24.33% |
| TTWO240517P00145000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 7.01 | 6.80 | 7.00 | 0.00 | - | 4 | 265 | 37.13% |
| TTWO240524P00145000 | 2024-04-17 12:06PM EDT | 2024-05-24 | 6.65 | 5.40 | 7.60 | 0.00 | - | 1 | 4 | 36.34% |
| TTWO240621P00145000 | 2024-04-24 10:38AM EDT | 2024-06-21 | 8.35 | 8.25 | 8.40 | +0.10 | +1.23% | 1 | 553 | 29.88% |
| TTWO240920P00145000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 11.35 | 11.40 | 11.55 | +0.10 | +0.89% | 2 | 311 | 27.43% |
| TTWO241220P00145000 | 2024-04-18 11:30AM EDT | 2024-12-20 | 14.00 | 13.80 | 14.00 | 0.00 | - | - | 1 | 26.96% |
| TTWO250117P00145000 | 2024-04-17 12:28PM EDT | 2025-01-17 | 14.16 | 14.35 | 14.60 | 0.00 | - | 1 | 756 | 26.76% |
| TTWO250620P00145000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 18.20 | 17.60 | 18.05 | 0.00 | - | 2 | 172 | 27.00% |
| TTWO260116P00145000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 17.10 | 20.25 | 20.70 | 0.00 | - | 1 | 6 | 25.64% |
© 2024 Yahoo. Tutti i diritti riservati.