Mercados españoles cerrados en 5 hrs 28 min

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
154,60+2,27 (+1,49%)
Al cierre: 04:00PM EDT
155,39 +0,79 (+0,51%)
Después del cierre: 07:16PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTWO240531C001350002024-05-24 3:14PM EDT135.0019.4818.2521.35+8.42+76.13%3367.38%
TTWO240531C001400002024-05-21 11:28AM EDT140.0011.9513.3515.900.00-1486.77%
TTWO240531C001410002024-05-15 9:30AM EDT141.008.3212.1515.350.00-21192.38%
TTWO240531C001420002024-05-24 3:38PM EDT142.0013.0011.4514.75+3.47+36.41%11757.81%
TTWO240531C001430002024-05-24 10:36AM EDT143.0010.9010.1013.80+0.68+6.65%4892.14%
TTWO240531C001440002024-05-17 9:30AM EDT144.009.509.2012.800.00-1287.40%
TTWO240531C001450002024-05-24 2:36PM EDT145.009.558.6011.70+1.43+17.61%102980.81%
TTWO240531C001460002024-05-24 3:38PM EDT146.009.007.4010.85+1.67+22.78%62478.66%
TTWO240531C001470002024-05-22 1:16PM EDT147.004.656.659.150.00-13261.52%
TTWO240531C001480002024-05-24 9:30AM EDT148.004.886.407.10+0.38+8.44%21836.08%
TTWO240531C001490002024-05-24 12:49PM EDT149.005.855.606.05+2.05+53.95%18331.15%
TTWO240531C001500002024-05-24 3:38PM EDT150.005.204.805.15+2.30+79.31%166229.44%
TTWO240531C001525002024-05-24 3:47PM EDT152.503.222.813.10+1.38+75.00%867626.00%
TTWO240531C001550002024-05-24 3:33PM EDT155.001.451.431.50+0.51+54.26%7919323.41%
TTWO240531C001575002024-05-24 3:38PM EDT157.500.670.610.69+0.28+71.79%613224.37%
TTWO240531C001600002024-05-24 3:49PM EDT160.000.290.230.320.00-304726.22%
TTWO240531C001625002024-05-24 11:10AM EDT162.500.140.090.21-1.26-90.00%3630.52%
TTWO240531C001650002024-05-24 3:11PM EDT165.000.150.040.30+0.06+66.67%42540.72%
TTWO240531C001675002024-05-20 1:39PM EDT167.500.190.011.310.00-2358.59%
TTWO240531C001700002024-05-20 2:15PM EDT170.000.020.010.610.00-121554.49%
TTWO240531C001750002024-05-16 3:27PM EDT175.000.300.011.290.00-101179.49%
TTWO240531C001800002024-05-10 10:52AM EDT180.000.380.010.100.00--358.98%
TTWO240531C001950002024-05-16 9:34AM EDT195.000.010.001.870.00-44137.70%
TTWO240531C002150002024-05-23 12:35PM EDT215.000.010.000.050.00--16104.69%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTWO240531P001000002024-05-20 12:42PM EDT100.000.010.000.100.00--10151.56%
TTWO240531P001100002024-05-02 10:03AM EDT110.000.440.002.070.00--4202.25%
TTWO240531P001200002024-05-21 10:59AM EDT120.000.060.000.200.00-418102.15%
TTWO240531P001250002024-05-23 3:26PM EDT125.000.050.001.270.00-2030123.83%
TTWO240531P001280002024-05-17 9:38AM EDT128.000.430.000.710.00-1899.12%
TTWO240531P001290002024-04-30 2:28PM EDT129.001.580.001.280.00--1109.28%
TTWO240531P001300002024-05-20 2:13PM EDT130.000.080.011.280.00-226105.86%
TTWO240531P001310002024-05-02 11:56AM EDT131.002.210.011.280.00--6102.25%
TTWO240531P001320002024-05-21 9:36AM EDT132.000.150.011.280.00-1298.58%
TTWO240531P001330002024-05-20 2:15PM EDT133.000.070.001.280.00-132794.73%
TTWO240531P001340002024-05-16 3:41PM EDT134.001.530.001.290.00-91591.31%
TTWO240531P001350002024-05-23 3:12PM EDT135.000.100.011.290.00-619387.89%
TTWO240531P001360002024-05-20 10:43AM EDT136.000.200.010.500.00-11467.68%
TTWO240531P001370002024-05-20 2:28PM EDT137.000.030.011.290.00-32780.62%
TTWO240531P001380002024-05-23 1:56PM EDT138.000.110.010.200.00-129951.76%
TTWO240531P001390002024-05-20 1:12PM EDT139.000.190.011.300.00-3410373.49%
TTWO240531P001400002024-05-24 9:58AM EDT140.000.050.010.14-0.09-64.29%522648.83%
TTWO240531P001410002024-05-23 2:09PM EDT141.000.130.021.300.00-37766.31%
TTWO240531P001420002024-05-23 3:24PM EDT142.000.160.020.370.00-34153.42%
TTWO240531P001430002024-05-23 10:24AM EDT143.000.160.010.900.00-13352.83%
TTWO240531P001440002024-05-24 3:51PM EDT144.000.030.031.32-0.17-85.00%127155.52%
TTWO240531P001450002024-05-23 2:51PM EDT145.000.270.030.630.00-16650.59%
TTWO240531P001460002024-05-24 3:14PM EDT146.000.090.041.35-0.36-80.00%207662.26%
TTWO240531P001470002024-05-24 1:21PM EDT147.000.140.090.74-0.14-50.00%34245.51%
TTWO240531P001480002024-05-24 3:36PM EDT148.000.150.130.18-0.53-77.94%1011726.91%
TTWO240531P001490002024-05-24 11:06AM EDT149.000.280.190.24-0.63-69.23%74125.64%
TTWO240531P001500002024-05-24 3:51PM EDT150.000.270.280.34-0.73-73.00%169824.81%
TTWO240531P001525002024-05-24 3:50PM EDT152.500.660.750.84-1.54-70.00%415023.51%
TTWO240531P001550002024-05-24 3:32PM EDT155.001.741.731.87-1.11-38.95%1051123.00%
TTWO240531P001575002024-05-24 11:24AM EDT157.503.323.253.65-1.62-32.79%3225.39%
TTWO240531P001600002024-05-22 12:09PM EDT160.008.925.306.000.00-1732.54%
TTWO240531P001900002024-05-16 11:03AM EDT190.0043.6634.6036.850.00--0100.59%