Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
38.036,94 +261,56 (+0,69%) Nasdaq
15.399,39 -202,11 (-1,30%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,41 +0,68 (+0,82%) Bitcoin EUR
60.314,05 +764,09 (+1,28%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:19PM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00150000 | 2024-04-19 12:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,709 | 50.00% |
| TTWO240426C00150000 | 2024-04-19 9:33AM EDT | 2024-04-26 | 0.07 | 0.04 | 0.32 | -0.09 | -56.25% | 4 | 311 | 34.62% |
| TTWO240503C00150000 | 2024-04-18 10:43AM EDT | 2024-05-03 | 0.95 | 0.30 | 0.38 | 0.00 | - | 1 | 176 | 26.47% |
| TTWO240517C00150000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 2.51 | 2.52 | 2.68 | -0.10 | -3.83% | 18 | 435 | 39.54% |
| TTWO240524C00150000 | 2024-04-17 3:13PM EDT | 2024-05-24 | 4.15 | 2.78 | 3.10 | 0.00 | - | 1 | 4 | 38.23% |
| TTWO240621C00150000 | 2024-04-19 11:14AM EDT | 2024-06-21 | 4.15 | 4.15 | 4.30 | -0.40 | -8.79% | 3 | 725 | 34.35% |
| TTWO240920C00150000 | 2024-04-19 10:08AM EDT | 2024-09-20 | 8.85 | 8.55 | 8.85 | -1.30 | -12.81% | 1 | 403 | 35.07% |
| TTWO250117C00150000 | 2024-04-19 11:23AM EDT | 2025-01-17 | 14.00 | 13.65 | 14.00 | -1.00 | -6.67% | 41 | 284 | 37.08% |
| TTWO250620C00150000 | 2024-04-12 3:09PM EDT | 2025-06-20 | 24.75 | 19.55 | 20.50 | 0.00 | - | 10 | 23 | 40.41% |
| TTWO260116C00150000 | 2024-04-17 2:43PM EDT | 2026-01-16 | 28.54 | 25.05 | 25.80 | 0.00 | - | 3 | 164 | 40.30% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00150000 | 2024-04-19 11:54AM EDT | 2024-04-19 | 9.83 | 8.60 | 10.65 | +1.25 | +14.57% | 7 | 326 | 128.42% |
| TTWO240426P00150000 | 2024-04-18 3:12PM EDT | 2024-04-26 | 9.85 | 8.80 | 11.05 | 0.00 | - | 57 | 101 | 52.66% |
| TTWO240503P00150000 | 2024-04-18 2:08PM EDT | 2024-05-03 | 8.80 | 9.75 | 10.45 | 0.00 | - | 2 | 2,611 | 30.18% |
| TTWO240510P00150000 | 2024-04-15 10:51AM EDT | 2024-05-10 | 6.65 | 10.05 | 11.00 | 0.00 | - | 1 | 2 | 31.25% |
| TTWO240517P00150000 | 2024-04-19 10:36AM EDT | 2024-05-17 | 11.33 | 11.65 | 12.00 | +0.33 | +3.00% | 1 | 187 | 35.50% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 8.45 | 11.85 | 12.65 | 0.00 | - | 1 | 5 | 36.26% |
| TTWO240621P00150000 | 2024-04-18 2:08PM EDT | 2024-06-21 | 11.88 | 12.75 | 13.15 | 0.00 | - | 7 | 1,384 | 29.63% |
| TTWO240920P00150000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 15.60 | 15.40 | 16.00 | +0.70 | +4.70% | 2 | 183 | 27.46% |
| TTWO250117P00150000 | 2024-04-11 2:51PM EDT | 2025-01-17 | 12.95 | 18.35 | 18.65 | 0.00 | - | 9 | 432 | 26.28% |
| TTWO250620P00150000 | 2024-03-25 12:57PM EDT | 2025-06-20 | 20.16 | 21.30 | 21.90 | 0.00 | - | 7 | 23 | 26.46% |
| TTWO260116P00150000 | 2024-04-05 3:55PM EDT | 2026-01-16 | 20.05 | 23.30 | 24.45 | 0.00 | - | 1 | 107 | 25.14% |
© 2024 Yahoo. Tutti i diritti riservati.