Mercados españoles cerrados

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
153,35+1,83 (+1,21%)
Al cierre: 04:00PM EDT
153,00 -0,35 (-0,23%)
Después del cierre: 07:04PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTWO250117C000500002023-12-14 11:48AM EDT50.00116.05112.60116.250.00-110182.64%
TTWO250117C000550002022-12-12 12:30PM EDT55.0055.2557.3059.750.00-1160.00%
TTWO250117C000600002022-12-07 4:33PM EDT60.0050.4053.4555.950.00-240.00%
TTWO250117C000650002023-06-27 10:01AM EDT65.0085.7390.8592.750.00-2396.35%
TTWO250117C000700002024-05-21 9:31AM EDT70.0084.460.000.000.00-160.00%
TTWO250117C000750002023-02-27 4:59PM EDT75.0047.5151.7053.250.00-220.00%
TTWO250117C000800002024-01-26 3:25PM EDT80.0092.2573.6577.150.00-1466.22%
TTWO250117C000850002024-06-06 10:21AM EDT85.0085.9667.7570.650.00-5662.92%
TTWO250117C000900002024-06-07 11:33AM EDT90.0078.7562.7566.700.00-11450.83%
TTWO250117C000950002024-06-03 12:40PM EDT95.0070.5060.3063.650.00-1060.88%
TTWO250117C001000002024-06-17 3:45PM EDT100.0061.8955.3058.950.00-15856.62%
TTWO250117C001050002024-05-01 3:41PM EDT105.0045.4558.1561.850.00-52282.47%
TTWO250117C001100002024-05-29 3:37PM EDT110.0055.0049.4050.550.00-16458.53%
TTWO250117C001150002024-05-17 2:43PM EDT115.0038.9648.2049.600.00-63166.55%
TTWO250117C001200002024-05-16 11:52AM EDT120.0035.2543.9544.900.00-41662.45%
TTWO250117C001250002024-06-04 12:42PM EDT125.0045.8034.5535.400.00-58544.73%
TTWO250117C001300002024-06-06 3:05PM EDT130.0043.2528.8529.500.00-318337.13%
TTWO250117C001350002024-06-06 12:38PM EDT135.0038.8225.0026.550.00-194938.09%
TTWO250117C001400002024-06-28 11:44AM EDT140.0025.7522.0023.600.00-361238.25%
TTWO250117C001450002024-07-12 9:30AM EDT145.0018.5518.5519.75+1.55+9.12%611635.62%
TTWO250117C001500002024-07-12 2:39PM EDT150.0017.2015.3016.75+2.05+13.53%232334.56%
TTWO250117C001550002024-07-12 10:22AM EDT155.0013.9013.5013.85+2.15+18.30%2141833.19%
TTWO250117C001600002024-07-12 10:13AM EDT160.0011.8511.1011.45+2.15+22.16%1063432.39%
TTWO250117C001650002024-07-12 3:01PM EDT165.009.608.159.35+1.90+24.68%195731.66%
TTWO250117C001700002024-07-11 9:56AM EDT170.006.906.357.550.00-172331.04%
TTWO250117C001750002024-07-12 12:09PM EDT175.006.055.806.05+1.65+37.50%1,78952730.55%
TTWO250117C001800002024-07-12 3:54PM EDT180.004.803.654.85+0.57+13.48%1560030.27%
TTWO250117C001850002024-07-02 9:55AM EDT185.004.252.873.850.00-340330.00%
TTWO250117C001900002024-07-10 10:00AM EDT190.002.222.573.050.00-5037929.82%
TTWO250117C001950002024-07-08 3:11PM EDT195.002.032.132.410.00-527129.71%
TTWO250117C002000002024-07-11 12:12PM EDT200.001.681.662.350.00-21,00631.50%
TTWO250117C002100002024-07-12 2:06PM EDT210.001.180.961.67+0.18+18.00%101,27832.20%
TTWO250117C002200002024-07-11 9:42AM EDT220.000.520.570.750.00-151529.81%
TTWO250117C002300002024-07-12 1:34PM EDT230.000.500.220.60+0.12+31.58%237131.28%
TTWO250117C002400002024-07-12 1:36PM EDT240.000.290.101.18+0.03+11.54%24338.50%
TTWO250117C002500002024-07-10 3:38PM EDT250.000.370.060.260.00-720231.79%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTWO250117P000500002024-06-12 10:31AM EDT50.000.080.010.200.00-110964.65%
TTWO250117P000550002024-03-05 4:22PM EDT55.000.190.040.340.00-3864.16%
TTWO250117P000600002024-07-10 1:33PM EDT60.000.140.001.950.00-23677.25%
TTWO250117P000650002024-06-05 9:45AM EDT65.000.200.010.460.00-21455.96%
TTWO250117P000700002024-04-29 2:58PM EDT70.000.520.072.100.00-21867.24%
TTWO250117P000750002024-04-29 2:55PM EDT75.000.660.101.490.00-24058.23%
TTWO250117P000800002024-05-01 12:58PM EDT80.000.440.110.800.00-233553.66%
TTWO250117P000850002024-03-25 12:44PM EDT85.001.050.801.420.00-111252.81%
TTWO250117P000900002024-06-06 11:27AM EDT90.000.340.181.640.00-35,03253.08%
TTWO250117P000950002024-07-09 3:57PM EDT95.000.600.230.890.00-128742.19%
TTWO250117P001000002024-05-22 9:34AM EDT100.001.000.270.930.00-118938.75%
TTWO250117P001050002024-05-14 1:50PM EDT105.002.220.471.170.00-162,09137.00%
TTWO250117P001100002024-07-11 3:02PM EDT110.001.271.051.250.00-192933.86%
TTWO250117P001150002024-06-17 9:47AM EDT115.001.401.242.470.00-248636.84%
TTWO250117P001200002024-07-09 2:30PM EDT120.002.331.632.120.00-13,43431.24%
TTWO250117P001250002024-07-09 9:41AM EDT125.003.001.912.740.00-11,14329.99%
TTWO250117P001300002024-07-11 3:02PM EDT130.003.842.423.600.00-212,36329.07%
TTWO250117P001350002024-07-10 3:37PM EDT135.005.604.304.600.00-31,61127.94%
TTWO250117P001400002024-07-01 3:39PM EDT140.005.655.605.850.00-1201,14726.89%
TTWO250117P001450002024-07-10 3:37PM EDT145.009.007.158.400.00-31,07428.37%
TTWO250117P001500002024-07-11 3:37PM EDT150.009.108.9510.15-0.90-9.00%275727.04%
TTWO250117P001550002024-07-11 10:49AM EDT155.0012.4511.2012.400.00-345726.16%
TTWO250117P001600002024-07-11 11:12AM EDT160.0014.7013.8014.750.00-1040824.75%
TTWO250117P001650002024-07-10 3:57PM EDT165.0019.7516.8018.050.00-130124.74%
TTWO250117P001700002024-06-24 1:24PM EDT170.0016.9520.1520.550.00-916921.86%
TTWO250117P001750002024-06-05 1:43PM EDT175.0015.5023.7525.500.00-74624.70%
TTWO250117P001800002024-02-09 10:32AM EDT180.0028.5036.8037.850.00-45146.32%
TTWO250117P001850002024-02-08 1:15PM EDT185.0024.4540.5042.150.00-1647.61%
TTWO250117P001900002024-02-08 12:59PM EDT190.0027.4544.2048.400.00-213653.47%
TTWO250117P001950002024-06-03 3:31PM EDT195.0032.8139.7542.950.00-1025.00%
TTWO250117P002000002024-03-21 12:08PM EDT200.0047.6857.3060.950.00-5060.49%
TTWO250117P002100002024-02-09 10:30AM EDT210.0057.3564.0068.250.00-2057.57%
TTWO250117P002200002024-02-09 10:37AM EDT220.0066.8074.0578.200.00-2061.81%
TTWO250117P002300002024-02-09 10:33AM EDT230.0075.6084.0088.300.00-1065.80%