Italia markets close in 36 minutes
FTSE MIB
33.869,17 -12,33 (-0,04%) Dow Jones
37.995,90 +220,52 (+0,58%) Nasdaq
15.494,80 -106,70 (-0,68%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,12 +0,39 (+0,47%) Bitcoin EUR
60.614,05 +1.054,16 (+1,77%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:54AM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419C00160000 | 2024-04-18 1:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 744 | 87.50% |
| TTWO240426C00160000 | 2024-04-18 1:54PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 44.82% |
| TTWO240503C00160000 | 2024-04-15 10:34AM EDT | 2024-05-03 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 80 | 50.15% |
| TTWO240510C00160000 | 2024-04-18 9:43AM EDT | 2024-05-10 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 41.41% |
| TTWO240517C00160000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 0.85 | 0.78 | 0.89 | 0.00 | - | 4 | 345 | 37.84% |
| TTWO240524C00160000 | 2024-04-18 9:49AM EDT | 2024-05-24 | 1.35 | 0.92 | 1.22 | 0.00 | - | 38 | 12 | 37.35% |
| TTWO240621C00160000 | 2024-04-18 3:20PM EDT | 2024-06-21 | 2.06 | 1.83 | 1.92 | 0.00 | - | 1,788 | 6,536 | 32.69% |
| TTWO240920C00160000 | 2024-04-18 11:20AM EDT | 2024-09-20 | 6.35 | 5.40 | 5.65 | 0.00 | - | 19 | 1,090 | 33.61% |
| TTWO250117C00160000 | 2024-04-16 11:19AM EDT | 2025-01-17 | 12.60 | 10.05 | 10.30 | 0.00 | - | 1 | 605 | 35.49% |
| TTWO250620C00160000 | 2024-04-04 1:43PM EDT | 2025-06-20 | 22.60 | 15.65 | 16.10 | 0.00 | - | 5 | 47 | 38.10% |
| TTWO260116C00160000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 30.85 | 21.25 | 21.95 | 0.00 | - | 5 | 77 | 39.10% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240419P00160000 | 2024-04-17 2:32PM EDT | 2024-04-19 | 16.35 | 17.95 | 21.00 | 0.00 | - | 29 | 0 | 141.99% |
| TTWO240503P00160000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 8.55 | 17.85 | 20.85 | 0.00 | - | 2 | 0 | 62.84% |
| TTWO240517P00160000 | 2024-04-15 2:55PM EDT | 2024-05-17 | 15.95 | 19.25 | 20.30 | 0.00 | - | 4 | 8 | 39.36% |
| TTWO240524P00160000 | 2024-04-10 10:21AM EDT | 2024-05-24 | 11.21 | 19.65 | 20.25 | 0.00 | - | - | 1 | 34.79% |
| TTWO240621P00160000 | 2024-04-18 9:56AM EDT | 2024-06-21 | 18.15 | 20.10 | 20.60 | 0.00 | - | 1 | 313 | 28.72% |
| TTWO240920P00160000 | 2024-04-09 10:08AM EDT | 2024-09-20 | 13.20 | 22.05 | 22.45 | 0.00 | - | 2 | 345 | 25.62% |
| TTWO250117P00160000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 19.73 | 24.35 | 24.75 | 0.00 | - | 1 | 446 | 24.88% |
| TTWO250620P00160000 | 2024-02-29 12:15PM EDT | 2025-06-20 | 23.45 | 22.80 | 25.35 | 0.00 | - | 1 | 54 | 21.02% |
| TTWO260116P00160000 | 2024-04-18 9:53AM EDT | 2026-01-16 | 28.50 | 29.45 | 29.95 | 0.00 | - | 1 | 4 | 23.80% |
© 2024 Yahoo. Tutti i diritti riservati.