Mercados españoles cerrados en 5 hrs 37 min
IBEX 35
11.121,90 +41,00 (+0,37%) Euro Stoxx 50
5.046,31 +30,21 (+0,60%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
81,98 -1,18 (-1,42%) Oro
2.318,60 -5,60 (-0,24%) Bitcoin EUR
57.878,84 -1.238,46 (-2,09%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00134000 | 2024-04-30 3:55PM EDT | 134.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240510C00136000 | 2024-04-29 11:44AM EDT | 136.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240510C00138000 | 2024-04-18 1:27PM EDT | 138.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240510C00139000 | 2024-05-01 10:06AM EDT | 139.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510C00140000 | 2024-05-06 2:01PM EDT | 140.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240510C00141000 | 2024-05-06 3:04PM EDT | 141.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240510C00142000 | 2024-05-03 3:46PM EDT | 142.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TTWO240510C00143000 | 2024-05-06 1:42PM EDT | 143.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510C00144000 | 2024-05-06 1:40PM EDT | 144.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510C00145000 | 2024-05-07 1:08PM EDT | 145.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510C00146000 | 2024-05-07 2:35PM EDT | 146.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240510C00147000 | 2024-05-07 3:29PM EDT | 147.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TTWO240510C00148000 | 2024-05-07 12:50PM EDT | 148.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240510C00149000 | 2024-05-07 3:56PM EDT | 149.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| TTWO240510C00150000 | 2024-05-07 3:59PM EDT | 150.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TTWO240510C00152500 | 2024-05-07 10:59AM EDT | 152.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTWO240510C00155000 | 2024-05-06 3:54PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TTWO240510C00157500 | 2024-05-07 3:14PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| TTWO240510C00160000 | 2024-05-03 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240510C00162500 | 2024-04-18 1:20PM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240510C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240510C00167500 | 2024-04-17 3:13PM EDT | 167.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO240510C00170000 | 2024-04-12 9:35AM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00125000 | 2024-04-18 1:20PM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO240510P00129000 | 2024-05-02 9:49AM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240510P00130000 | 2024-05-07 1:36PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO240510P00132000 | 2024-04-30 12:40PM EDT | 132.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240510P00133000 | 2024-05-07 11:02AM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO240510P00134000 | 2024-05-03 12:37PM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTWO240510P00135000 | 2024-05-07 3:59PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TTWO240510P00136000 | 2024-05-03 3:30PM EDT | 136.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TTWO240510P00137000 | 2024-05-02 3:15PM EDT | 137.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO240510P00138000 | 2024-05-03 1:22PM EDT | 138.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO240510P00139000 | 2024-05-07 11:18AM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TTWO240510P00140000 | 2024-05-07 3:30PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TTWO240510P00141000 | 2024-05-07 2:30PM EDT | 141.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTWO240510P00142000 | 2024-05-07 10:35AM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240510P00143000 | 2024-05-07 3:13PM EDT | 143.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTWO240510P00144000 | 2024-05-07 3:13PM EDT | 144.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTWO240510P00145000 | 2024-05-07 1:22PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TTWO240510P00146000 | 2024-05-07 1:40PM EDT | 146.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO240510P00147000 | 2024-05-07 11:33AM EDT | 147.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TTWO240510P00148000 | 2024-05-07 3:56PM EDT | 148.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| TTWO240510P00149000 | 2024-05-07 3:07PM EDT | 149.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TTWO240510P00150000 | 2024-05-07 10:00AM EDT | 150.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240510P00152500 | 2024-04-18 12:19PM EDT | 152.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 155.00 | 8.92 | 11.00 | 13.95 | 0.00 | - | - | 0 | 159.47% |
© 2024 Yahoo. Todos los derechos reservados.