Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.306,60 +220,80 (+0,58%) Nasdaq
15.971,51 +359,75 (+2,30%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,83 +0,26 (+0,31%) Bitcoin EUR
59.587,96 -679,73 (-1,13%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:26PM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00155000 | 2024-04-23 11:07AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 50.00% |
| TTWO240503C00155000 | 2024-04-26 9:57AM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 12 | 261 | 27.05% |
| TTWO240510C00155000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 0.28 | 0.33 | 0.42 | 0.00 | - | 1 | 218 | 25.49% |
| TTWO240517C00155000 | 2024-04-26 12:56PM EDT | 2024-05-17 | 2.51 | 2.47 | 2.59 | +0.45 | +21.84% | 2 | 890 | 42.19% |
| TTWO240524C00155000 | 2024-04-17 3:13PM EDT | 2024-05-24 | 2.65 | 2.80 | 3.05 | 0.00 | - | - | 1 | 39.98% |
| TTWO240531C00155000 | 2024-04-17 2:26PM EDT | 2024-05-31 | 3.06 | 2.90 | 3.30 | 0.00 | - | - | 2 | 37.43% |
| TTWO240621C00155000 | 2024-04-24 10:32AM EDT | 2024-06-21 | 3.10 | 4.10 | 4.25 | 0.00 | - | 1 | 613 | 34.29% |
| TTWO240920C00155000 | 2024-04-26 12:54PM EDT | 2024-09-20 | 8.70 | 8.65 | 8.85 | +0.80 | +10.13% | 4 | 1,076 | 34.22% |
| TTWO250117C00155000 | 2024-04-24 11:12AM EDT | 2025-01-17 | 12.30 | 13.90 | 14.15 | 0.00 | - | 5 | 429 | 36.22% |
| TTWO250620C00155000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 18.00 | 20.00 | 20.30 | 0.00 | - | 13 | 172 | 38.71% |
| TTWO260116C00155000 | 2024-04-26 12:31PM EDT | 2026-01-16 | 26.40 | 26.20 | 26.65 | -2.35 | -8.17% | 2 | 20 | 39.97% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00155000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 13.91 | 9.00 | 11.85 | 0.00 | - | 52 | 0 | 129.49% |
| TTWO240503P00155000 | 2024-04-18 3:02PM EDT | 2024-05-03 | 13.44 | 9.15 | 11.70 | 0.00 | - | 2 | 0 | 65.23% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 2024-05-10 | 8.92 | 9.50 | 10.65 | 0.00 | - | - | 0 | 36.21% |
| TTWO240517P00155000 | 2024-04-26 11:07AM EDT | 2024-05-17 | 11.82 | 11.50 | 12.25 | -2.94 | -19.92% | 1 | 142 | 43.86% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 2024-05-24 | 14.10 | 11.35 | 12.05 | 0.00 | - | - | 3 | 36.79% |
| TTWO240621P00155000 | 2024-04-26 11:07AM EDT | 2024-06-21 | 12.92 | 12.55 | 12.75 | -2.79 | -17.76% | 2 | 805 | 29.72% |
| TTWO240920P00155000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 16.65 | 15.40 | 15.60 | 0.00 | - | 14 | 108 | 26.72% |
| TTWO250117P00155000 | 2024-04-17 9:55AM EDT | 2025-01-17 | 18.06 | 18.05 | 18.50 | 0.00 | - | 1 | 525 | 25.90% |
| TTWO250620P00155000 | 2024-04-22 3:39PM EDT | 2025-06-20 | 24.05 | 21.20 | 21.80 | 0.00 | - | 100 | 143 | 25.97% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 27.90% |
© 2024 Yahoo. Tutti i diritti riservati.