Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.558,88 +924,99 (+1,50%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240802C00149000 | 2024-07-26 2:17PM EDT | 149.00 | 3.35 | 3.25 | 3.50 | -2.16 | -39.20% | 20 | 3 | 30.59% |
| TTWO240802C00150000 | 2024-07-26 2:26PM EDT | 150.00 | 2.30 | 2.63 | 2.84 | -1.33 | -36.64% | 52 | 27 | 29.49% |
| TTWO240802C00152500 | 2024-07-26 3:34PM EDT | 152.50 | 1.57 | 1.25 | 1.58 | -0.47 | -23.04% | 76 | 229 | 28.10% |
| TTWO240802C00155000 | 2024-07-26 3:43PM EDT | 155.00 | 0.79 | 0.70 | 0.85 | -0.49 | -38.28% | 35 | 135 | 28.44% |
| TTWO240802C00157500 | 2024-07-26 11:09AM EDT | 157.50 | 0.40 | 0.34 | 1.01 | -0.48 | -54.55% | 6 | 397 | 39.50% |
| TTWO240802C00160000 | 2024-07-26 3:53PM EDT | 160.00 | 0.21 | 0.13 | 2.34 | -0.19 | -47.50% | 9 | 27 | 51.27% |
| TTWO240802C00162500 | 2024-07-26 3:44PM EDT | 162.50 | 0.14 | 0.06 | 0.30 | -0.16 | -53.33% | 10 | 37 | 38.48% |
| TTWO240802C00165000 | 2024-07-24 3:50PM EDT | 165.00 | 0.28 | 0.04 | 0.50 | 0.00 | - | 2 | 60 | 50.20% |
| TTWO240802C00167500 | 2024-07-26 9:30AM EDT | 167.50 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 2 | 133 | 45.70% |
| TTWO240802C00170000 | 2024-07-22 9:39AM EDT | 170.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | 1 | 33 | 47.46% |
| TTWO240802C00172500 | 2024-06-18 1:02PM EDT | 172.50 | 1.52 | 0.01 | 0.75 | 0.00 | - | - | 5 | 63.28% |
| TTWO240802C00175000 | 2024-07-05 12:02PM EDT | 175.00 | 0.15 | 0.00 | 0.76 | 0.00 | - | 18 | 18 | 68.46% |
| TTWO240802C00180000 | 2024-07-22 1:43PM EDT | 180.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 85.55% |
| TTWO240802C00210000 | 2024-07-25 1:30PM EDT | 210.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| TTWO240802C00225000 | 2024-07-12 9:30AM EDT | 225.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 148.93% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240802P00115000 | 2024-07-22 2:46PM EDT | 115.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 114.55% |
| TTWO240802P00120000 | 2024-07-26 11:00AM EDT | 120.00 | 0.01 | 0.00 | 0.23 | -0.21 | -95.45% | 5 | 1 | 80.86% |
| TTWO240802P00125000 | 2024-07-24 9:39AM EDT | 125.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 78.32% |
| TTWO240802P00130000 | 2024-07-23 3:10PM EDT | 130.00 | 0.01 | 0.02 | 1.31 | 0.00 | - | 1 | 20 | 80.37% |
| TTWO240802P00135000 | 2024-07-22 9:47AM EDT | 135.00 | 0.28 | 0.05 | 0.69 | 0.00 | - | - | 2 | 55.47% |
| TTWO240802P00139000 | 2024-07-24 12:14PM EDT | 139.00 | 1.15 | 0.08 | 0.74 | 0.00 | - | 5 | 15 | 53.42% |
| TTWO240802P00140000 | 2024-07-25 10:36AM EDT | 140.00 | 0.21 | 0.17 | 0.50 | 0.00 | - | 2 | 30 | 44.43% |
| TTWO240802P00141000 | 2024-07-25 10:36AM EDT | 141.00 | 0.25 | 0.19 | 0.32 | +0.01 | +4.17% | 1 | 8 | 36.52% |
| TTWO240802P00142000 | 2024-07-26 3:41PM EDT | 142.00 | 0.28 | 0.23 | 1.07 | 0.00 | - | 1 | 5 | 49.68% |
| TTWO240802P00144000 | 2024-07-25 2:46PM EDT | 144.00 | 0.45 | 0.38 | 0.48 | 0.00 | - | 1 | 41 | 31.35% |
| TTWO240802P00145000 | 2024-07-26 3:50PM EDT | 145.00 | 0.64 | 0.46 | 0.80 | +0.15 | +30.61% | 5 | 242 | 33.99% |
| TTWO240802P00146000 | 2024-07-23 10:55AM EDT | 146.00 | 0.86 | 0.65 | 2.48 | 0.00 | - | 4 | 57 | 54.39% |
| TTWO240802P00147000 | 2024-07-26 10:40AM EDT | 147.00 | 1.31 | 0.81 | 0.98 | +0.21 | +19.09% | 4 | 78 | 29.20% |
| TTWO240802P00148000 | 2024-07-25 3:54PM EDT | 148.00 | 1.45 | 1.07 | 1.35 | 0.00 | - | 23 | 36 | 30.13% |
| TTWO240802P00149000 | 2024-07-26 2:14PM EDT | 149.00 | 1.88 | 1.38 | 1.62 | +0.01 | +0.53% | 22 | 484 | 28.88% |
| TTWO240802P00150000 | 2024-07-26 3:50PM EDT | 150.00 | 1.98 | 1.77 | 1.87 | -0.02 | -1.00% | 122 | 203 | 26.76% |
| TTWO240802P00152500 | 2024-07-26 2:12PM EDT | 152.50 | 3.15 | 2.81 | 3.20 | -0.60 | -16.00% | 40 | 203 | 26.42% |
| TTWO240802P00155000 | 2024-07-25 3:24PM EDT | 155.00 | 4.30 | 4.65 | 5.25 | 0.00 | - | 11 | 19 | 30.62% |
| TTWO240802P00157500 | 2024-07-24 9:47AM EDT | 157.50 | 4.35 | 5.80 | 7.45 | 0.00 | - | 3 | 5 | 34.13% |
© 2024 Yahoo. Todos los derechos reservados.