Mercados españoles abiertos en 4 hrs 9 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.461,44 +258,22 (+0,71%) Dólar/Euro
1,1130 +0,0012 (+0,11%) Petróleo Brent
73,32 -0,38 (-0,52%) Bitcoin EUR
54.138,43 +1.834,39 (+3,51%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00090000 | 2024-02-09 10:30AM EDT | 90.00 | 68.73 | 54.90 | 58.80 | 0.00 | - | - | 1 | 0.00% |
| TTWO240920C00100000 | 2024-09-17 9:45AM EDT | 100.00 | 55.00 | 50.95 | 54.80 | +9.71 | +21.44% | 2 | 1 | 223.44% |
| TTWO240920C00115000 | 2024-08-30 3:54PM EDT | 115.00 | 47.35 | 35.95 | 39.85 | 0.00 | - | 1 | 4 | 160.94% |
| TTWO240920C00120000 | 2024-04-29 11:44AM EDT | 120.00 | 30.50 | 40.65 | 44.35 | 0.00 | - | 1 | 2 | 460.89% |
| TTWO240920C00125000 | 2024-08-08 12:04PM EDT | 125.00 | 15.20 | 31.35 | 33.45 | 0.00 | - | - | 2 | 291.16% |
| TTWO240920C00130000 | 2024-09-13 2:08PM EDT | 130.00 | 23.55 | 21.05 | 24.40 | 0.00 | - | 2 | 29 | 69.53% |
| TTWO240920C00135000 | 2024-08-28 10:44AM EDT | 135.00 | 17.46 | 16.45 | 19.25 | -7.77 | -30.80% | 1 | 54 | 75.59% |
| TTWO240920C00140000 | 2024-09-03 3:50PM EDT | 140.00 | 16.08 | 11.10 | 14.40 | 0.00 | - | 2 | 352 | 114.06% |
| TTWO240920C00142000 | 2024-09-13 1:07PM EDT | 142.00 | 12.00 | 9.10 | 12.75 | 0.00 | - | - | 1 | 53.81% |
| TTWO240920C00145000 | 2024-09-12 1:20PM EDT | 145.00 | 9.80 | 5.90 | 8.70 | 0.00 | - | 26 | 521 | 67.04% |
| TTWO240920C00149000 | 2024-09-13 3:19PM EDT | 149.00 | 4.50 | 2.01 | 4.55 | 0.00 | - | 1 | 19 | 40.67% |
| TTWO240920C00150000 | 2024-09-16 2:33PM EDT | 150.00 | 3.35 | 3.35 | 3.75 | 0.00 | - | 2 | 0 | 38.82% |
| TTWO240920C00152500 | 2024-09-17 2:40PM EDT | 152.50 | 1.92 | 1.72 | 2.58 | -0.18 | -8.57% | 214 | 308 | 44.82% |
| TTWO240920C00155000 | 2024-09-17 3:54PM EDT | 155.00 | 1.00 | 0.70 | 1.03 | -0.10 | -9.09% | 27 | 5,298 | 35.35% |
| TTWO240920C00157500 | 2024-09-17 2:29PM EDT | 157.50 | 0.34 | 0.27 | 1.53 | -0.16 | -32.00% | 48 | 567 | 60.64% |
| TTWO240920C00160000 | 2024-09-17 10:14AM EDT | 160.00 | 0.34 | 0.09 | 0.26 | +0.17 | +100.00% | 49 | 3,305 | 39.75% |
| TTWO240920C00162500 | 2024-09-17 2:22PM EDT | 162.50 | 0.10 | 0.04 | 0.30 | -0.04 | -28.57% | 5 | 145 | 50.88% |
| TTWO240920C00165000 | 2024-09-17 10:36AM EDT | 165.00 | 0.05 | 0.03 | 0.14 | -0.13 | -72.22% | 2 | 856 | 50.78% |
| TTWO240920C00167500 | 2024-09-09 10:15AM EDT | 167.50 | 0.16 | 0.00 | 0.26 | 0.00 | - | 8 | 292 | 57.72% |
| TTWO240920C00170000 | 2024-09-17 3:44PM EDT | 170.00 | 0.02 | 0.02 | 0.12 | 0.00 | - | 6 | 1,075 | 58.59% |
| TTWO240920C00172500 | 2024-09-06 9:39AM EDT | 172.50 | 0.20 | 0.01 | 0.08 | 0.00 | - | 5 | 309 | 61.33% |
| TTWO240920C00175000 | 2024-09-17 3:47PM EDT | 175.00 | 0.10 | 0.01 | 0.08 | +0.08 | +400.00% | 9 | 7,509 | 67.58% |
| TTWO240920C00180000 | 2024-09-13 12:08PM EDT | 180.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 680 | 73.44% |
| TTWO240920C00185000 | 2024-09-05 1:45PM EDT | 185.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 312 | 112.50% |
| TTWO240920C00190000 | 2024-09-17 2:17PM EDT | 190.00 | 0.01 | 0.00 | 0.22 | -0.05 | -83.33% | 8 | 2,707 | 114.06% |
| TTWO240920C00195000 | 2024-09-11 3:48PM EDT | 195.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 86 | 125.39% |
| TTWO240920C00200000 | 2024-09-12 1:55PM EDT | 200.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 5 | 3,209 | 183.20% |
| TTWO240920C00210000 | 2024-09-17 12:07PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 210 | 239 | 125.00% |
| TTWO240920C00220000 | 2024-09-10 10:45AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 31 | 48 | 145.31% |
| TTWO240920C00230000 | 2024-08-21 3:40PM EDT | 230.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 18 | 193.75% |
| TTWO240920C00240000 | 2024-09-12 3:16PM EDT | 240.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 1,201 | 210.94% |
| TTWO240920C00250000 | 2024-07-17 9:30AM EDT | 250.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 57 | 226.95% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00075000 | 2024-04-29 3:06PM EDT | 75.00 | 0.25 | 0.01 | 2.12 | 0.00 | - | - | 0 | 488.28% |
| TTWO240920P00080000 | 2024-05-22 12:38PM EDT | 80.00 | 0.13 | 0.01 | 0.43 | 0.00 | - | 2 | 3 | 339.84% |
| TTWO240920P00085000 | 2024-07-18 2:12PM EDT | 85.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 2 | 12 | 308.98% |
| TTWO240920P00090000 | 2024-08-21 3:40PM EDT | 90.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 30 | 257.42% |
| TTWO240920P00095000 | 2024-08-08 1:28PM EDT | 95.00 | 0.33 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 233.59% |
| TTWO240920P00100000 | 2024-09-10 12:36PM EDT | 100.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 330 | 210.94% |
| TTWO240920P00105000 | 2024-09-12 1:51PM EDT | 105.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 28 | 51 | 189.06% |
| TTWO240920P00110000 | 2024-09-12 2:43PM EDT | 110.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 71 | 1,472 | 167.97% |
| TTWO240920P00115000 | 2024-09-13 1:08PM EDT | 115.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 635 | 148.05% |
| TTWO240920P00120000 | 2024-09-17 2:17PM EDT | 120.00 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 13 | 163 | 124.61% |
| TTWO240920P00125000 | 2024-09-17 2:18PM EDT | 125.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 9 | 373 | 92.97% |
| TTWO240920P00130000 | 2024-09-10 10:02AM EDT | 130.00 | 0.08 | 0.02 | 1.29 | 0.00 | - | 11 | 556 | 129.98% |
| TTWO240920P00135000 | 2024-09-13 9:32AM EDT | 135.00 | 0.09 | 0.02 | 0.89 | 0.00 | - | 1 | 321 | 96.68% |
| TTWO240920P00137000 | 2024-09-04 12:42PM EDT | 137.00 | 0.91 | 0.03 | 0.27 | 0.00 | - | - | 1 | 68.85% |
| TTWO240920P00139000 | 2024-09-11 11:22AM EDT | 139.00 | 0.25 | 0.03 | 1.33 | 0.00 | - | - | 1 | 87.99% |
| TTWO240920P00140000 | 2024-09-13 2:00PM EDT | 140.00 | 0.09 | 0.04 | 0.33 | -0.04 | -30.77% | 25 | 2,083 | 59.96% |
| TTWO240920P00141000 | 2024-09-16 3:47PM EDT | 141.00 | 0.12 | 0.05 | 0.34 | 0.00 | - | 33 | 133 | 56.64% |
| TTWO240920P00142000 | 2024-09-13 2:56PM EDT | 142.00 | 0.19 | 0.05 | 0.37 | 0.00 | - | 1 | 12 | 53.52% |
| TTWO240920P00143000 | 2024-09-16 11:23AM EDT | 143.00 | 0.16 | 0.07 | 1.35 | 0.00 | - | 3 | 31 | 69.34% |
| TTWO240920P00144000 | 2024-09-17 10:14AM EDT | 144.00 | 0.12 | 0.09 | 1.60 | -0.08 | -40.00% | 1 | 15 | 68.36% |
| TTWO240920P00145000 | 2024-09-16 10:33AM EDT | 145.00 | 0.30 | 0.12 | 1.57 | 0.00 | - | 4 | 1,237 | 63.09% |
| TTWO240920P00146000 | 2024-09-17 10:14AM EDT | 146.00 | 0.18 | 0.18 | 1.35 | -0.14 | -43.75% | 1 | 2 | 55.52% |
| TTWO240920P00147000 | 2024-09-17 12:49PM EDT | 147.00 | 0.46 | 0.25 | 0.38 | -0.79 | -63.20% | 1 | 2 | 39.01% |
| TTWO240920P00148000 | 2024-09-17 9:45AM EDT | 148.00 | 0.32 | 0.34 | 0.51 | -0.30 | -48.39% | 2 | 24 | 37.99% |
| TTWO240920P00149000 | 2024-09-17 10:32AM EDT | 149.00 | 0.92 | 0.44 | 0.64 | +0.21 | +29.58% | 33 | 2,219 | 35.94% |
| TTWO240920P00150000 | 2024-09-17 3:04PM EDT | 150.00 | 0.85 | 0.63 | 1.05 | -0.10 | -10.53% | 18 | 1,464 | 39.06% |
| TTWO240920P00152500 | 2024-09-17 3:53PM EDT | 152.50 | 1.86 | 1.46 | 1.70 | -0.10 | -5.10% | 461 | 1,266 | 32.67% |
| TTWO240920P00155000 | 2024-09-17 3:54PM EDT | 155.00 | 2.95 | 2.40 | 4.85 | -0.65 | -18.06% | 586 | 1,132 | 64.50% |
| TTWO240920P00157500 | 2024-09-16 10:01AM EDT | 157.50 | 3.25 | 4.80 | 6.10 | -2.80 | -46.28% | 10 | 88 | 56.01% |
| TTWO240920P00160000 | 2024-09-17 1:07PM EDT | 160.00 | 7.60 | 6.80 | 9.15 | -1.30 | -14.61% | 6 | 581 | 53.66% |
| TTWO240920P00162500 | 2024-09-09 3:44PM EDT | 162.50 | 9.95 | 8.70 | 11.10 | +3.25 | +48.51% | 1 | 386 | 81.74% |
| TTWO240920P00165000 | 2024-09-04 3:30PM EDT | 165.00 | 7.65 | 10.80 | 14.15 | 0.00 | - | 1 | 31 | 53.81% |
| TTWO240920P00167500 | 2024-09-05 11:10AM EDT | 167.50 | 9.44 | 13.75 | 16.65 | 0.00 | - | 1 | 0 | 73.88% |
| TTWO240920P00170000 | 2024-09-10 3:16PM EDT | 170.00 | 14.92 | 15.75 | 19.15 | 0.00 | - | 2 | 4 | 67.58% |
| TTWO240920P00175000 | 2024-09-09 10:43AM EDT | 175.00 | 21.90 | 20.65 | 24.05 | 0.00 | - | 1 | 4 | 70.31% |
| TTWO240920P00177500 | 2024-08-28 2:56PM EDT | 177.50 | 18.80 | 22.75 | 26.65 | 0.00 | - | 1 | 1 | 160.30% |
| TTWO240920P00180000 | 2024-02-05 3:55PM EDT | 180.00 | 20.95 | 35.35 | 37.80 | 0.00 | - | 7 | 30 | 335.16% |
| TTWO240920P00182500 | 2024-08-30 3:51PM EDT | 182.50 | 20.65 | 28.25 | 31.65 | 0.00 | - | 1 | 0 | 102.15% |
| TTWO240920P00185000 | 2024-01-31 1:59PM EDT | 185.00 | 24.50 | 33.30 | 36.60 | 0.00 | - | - | 1 | 211.08% |
| TTWO240920P00200000 | 2024-04-10 12:43PM EDT | 200.00 | 48.05 | 52.90 | 55.55 | 0.00 | - | 12 | 0 | 369.97% |
| TTWO240920P00210000 | 2024-02-09 11:20AM EDT | 210.00 | 55.70 | 64.25 | 68.05 | 0.00 | - | - | 0 | 447.61% |
| TTWO240920P00230000 | 2024-04-11 10:22AM EDT | 230.00 | 77.75 | 82.20 | 85.70 | 0.00 | - | - | 0 | 460.35% |
| TTWO240920P00250000 | 2024-04-11 10:19AM EDT | 250.00 | 97.65 | 102.00 | 105.75 | 0.00 | - | - | 0 | 511.87% |
© 2024 Yahoo. Todos los derechos reservados.