Mercados españoles cerrados

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
150,32+0,02 (+0,01%)
Al cierre: 04:00PM EDT
150,24 -0,08 (-0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTWO240920C000900002024-02-09 10:30AM EDT90.0068.7354.9058.800.00--10.00%
TTWO240920C001000002024-05-15 3:50PM EDT100.0050.2058.5062.450.00-12142.57%
TTWO240920C001200002024-04-29 11:44AM EDT120.0030.5040.6544.350.00-12111.23%
TTWO240920C001300002024-07-18 11:05AM EDT130.0023.3522.3024.250.00-23349.19%
TTWO240920C001350002024-05-17 9:31AM EDT135.0022.0026.1527.550.00-11077.87%
TTWO240920C001400002024-07-17 3:04PM EDT140.0014.0513.5514.950.00-34737.12%
TTWO240920C001450002024-07-15 10:33AM EDT145.0013.5011.0511.700.00-515436.22%
TTWO240920C001500002024-07-19 12:20PM EDT150.008.408.208.45-0.35-4.00%636333.59%
TTWO240920C001550002024-07-19 2:12PM EDT155.006.095.856.10+0.29+5.00%51,33332.81%
TTWO240920C001600002024-07-19 3:36PM EDT160.004.204.004.25+0.11+2.69%81,55832.16%
TTWO240920C001650002024-07-19 10:28AM EDT165.002.501.713.00-0.60-19.35%4753132.34%
TTWO240920C001700002024-07-18 9:30AM EDT170.001.731.072.060.00-472332.41%
TTWO240920C001750002024-07-19 2:02PM EDT175.001.231.201.32+0.04+3.36%1,0059,62432.01%
TTWO240920C001800002024-07-12 12:02PM EDT180.000.810.711.52-0.31-27.68%171737.45%
TTWO240920C001850002024-07-18 12:56PM EDT185.000.550.431.980.00-132744.61%
TTWO240920C001900002024-07-17 3:11PM EDT190.000.310.190.400.00-2505,53133.03%
TTWO240920C001950002024-07-18 2:11PM EDT195.000.350.110.530.00-28437.89%
TTWO240920C002000002024-07-18 2:09PM EDT200.000.270.080.430.00-23,10939.16%
TTWO240920C002100002024-07-19 9:30AM EDT210.000.200.040.33+0.01+5.26%123442.38%
TTWO240920C002200002024-07-18 2:12PM EDT220.000.110.020.290.00-21446.14%
TTWO240920C002300002024-07-18 10:52AM EDT230.000.260.000.260.00-21449.66%
TTWO240920C002400002024-07-03 10:21AM EDT240.000.130.000.500.00-51,18153.37%
TTWO240920C002500002024-07-17 9:30AM EDT250.000.020.001.300.00-15766.46%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTWO240920P000750002024-04-29 3:06PM EDT75.000.250.012.120.00--0105.66%
TTWO240920P000800002024-05-22 12:38PM EDT80.000.130.010.430.00-2373.34%
TTWO240920P000850002024-07-18 2:12PM EDT85.000.050.010.230.00-21261.43%
TTWO240920P000900002024-07-18 2:10PM EDT90.000.170.020.240.00-23256.45%
TTWO240920P000950002024-05-22 12:39PM EDT95.000.180.002.200.00-2474.83%
TTWO240920P001000002024-05-17 12:36PM EDT100.000.400.001.400.00-230261.43%
TTWO240920P001050002024-06-17 11:33AM EDT105.000.300.050.330.00-2847.71%
TTWO240920P001100002024-06-18 10:31AM EDT110.000.260.090.460.00-11,39745.17%
TTWO240920P001150002024-06-05 12:54PM EDT115.000.100.151.660.00-163454.35%
TTWO240920P001200002024-06-21 9:31AM EDT120.000.550.412.040.00-110751.00%
TTWO240920P001250002024-05-21 2:29PM EDT125.001.270.741.010.00-229635.69%
TTWO240920P001300002024-07-02 1:30PM EDT130.001.051.092.450.00-128340.38%
TTWO240920P001350002024-07-19 10:03AM EDT135.002.151.682.74+0.15+7.50%517335.15%
TTWO240920P001400002024-07-18 3:36PM EDT140.003.253.005.20-0.02-0.61%147439.78%
TTWO240920P001450002024-07-19 1:58PM EDT145.004.724.504.80-0.09-1.87%71,01029.46%
TTWO240920P001500002024-07-18 2:44PM EDT150.006.976.606.90+0.17+2.50%640528.61%
TTWO240920P001550002024-07-19 2:48PM EDT155.009.559.309.55+0.50+5.52%922327.76%
TTWO240920P001600002024-07-10 1:20PM EDT160.0013.6912.4014.650.00-1264235.30%
TTWO240920P001650002024-07-16 3:35PM EDT165.0013.2516.0517.000.00-113128.89%
TTWO240920P001700002024-07-10 1:49PM EDT170.0022.2520.2521.600.00-410331.60%
TTWO240920P001750002024-07-10 9:44AM EDT175.0025.9024.5526.950.00-14238.23%
TTWO240920P001800002024-02-05 3:55PM EDT180.0020.9535.3537.800.00-73066.57%
TTWO240920P001850002024-01-31 1:59PM EDT185.0024.5033.3036.600.00--144.21%
TTWO240920P002000002024-04-10 12:43PM EDT200.0048.0552.9055.550.00-12071.86%
TTWO240920P002100002024-02-09 11:20AM EDT210.0055.7064.2568.050.00--089.69%
TTWO240920P002300002024-04-11 10:22AM EDT230.0077.7582.2085.700.00--090.06%
TTWO240920P002500002024-04-11 10:19AM EDT250.0097.65102.00105.750.00--0100.56%