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 comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTWO260116C000700002024-04-18 1:34PM EDT70.0080.0083.8087.500.00--455.08%
TTWO260116C000850002024-02-12 2:45PM EDT85.0084.0068.4572.500.00-5743.70%
TTWO260116C000900002024-06-07 11:33AM EDT90.0084.7568.7573.000.00-1650.02%
TTWO260116C000950002024-06-03 12:42PM EDT95.0076.9066.5070.500.00-1352.63%
TTWO260116C001000002024-06-04 10:31AM EDT100.0074.0063.6565.400.00-52351.02%
TTWO260116C001100002024-05-15 2:22PM EDT110.0052.8059.5063.000.00--056.40%
TTWO260116C001150002024-05-17 2:43PM EDT115.0049.2356.5558.700.00-6854.76%
TTWO260116C001200002024-07-10 12:08PM EDT120.0044.3548.1049.600.00-11745.53%
TTWO260116C001250002024-01-29 4:48PM EDT125.0061.6441.6043.950.00-1240.75%
TTWO260116C001300002024-07-12 1:57PM EDT130.0043.4441.3542.75+0.44+1.02%1943.16%
TTWO260116C001350002024-06-20 1:51PM EDT135.0040.7838.2041.350.00-11044.85%
TTWO260116C001400002024-07-02 1:09PM EDT140.0037.0033.6037.450.00-1942.58%
TTWO260116C001450002024-07-08 9:52AM EDT145.0031.5031.9033.800.00-17240.60%
TTWO260116C001500002024-07-11 11:10AM EDT150.0029.2829.5030.550.00-113439.09%
TTWO260116C001550002024-05-16 2:53PM EDT155.0025.6830.8532.500.00-12344.55%
TTWO260116C001600002024-06-13 1:33PM EDT160.0029.0024.6025.550.00-18537.70%
TTWO260116C001650002024-07-10 12:24PM EDT165.0020.0021.9023.350.00-453237.17%
TTWO260116C001700002024-07-05 3:38PM EDT170.0020.0419.8521.450.00-312036.89%
TTWO260116C001750002024-07-05 3:50PM EDT175.0017.7517.8519.300.00-13736.11%
TTWO260116C001800002024-07-11 2:17PM EDT180.0015.7616.2017.200.00-13135.25%
TTWO260116C001850002024-07-12 12:24PM EDT185.0015.7514.6515.50+2.75+21.15%19034.76%
TTWO260116C001900002024-07-08 11:22AM EDT190.0013.3013.1513.850.00-14134.18%
TTWO260116C001950002024-06-12 9:35AM EDT195.0014.840.000.000.00-2203.13%
TTWO260116C002000002024-07-10 9:52AM EDT200.008.7210.2511.100.00-381933.35%
TTWO260116C002100002024-07-11 2:29PM EDT210.008.008.258.850.00-2515632.66%
TTWO260116C002200002024-07-10 11:34AM EDT220.005.606.207.150.00-254832.30%
TTWO260116C002300002024-06-21 10:49AM EDT230.005.904.756.000.00-14432.45%
TTWO260116C002400002024-06-27 1:37PM EDT240.004.602.844.400.00-19531.25%
TTWO260116C002500002024-07-12 3:23PM EDT250.003.452.843.45+0.30+9.52%727630.88%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTWO260116P000700002024-05-20 9:30AM EDT70.001.330.561.320.00-21040.99%
TTWO260116P000750002024-07-08 9:30AM EDT75.001.360.512.510.00-1944.21%
TTWO260116P000800002024-07-08 9:30AM EDT80.001.680.672.820.00-135642.18%
TTWO260116P000850002024-06-21 9:30AM EDT85.001.870.873.150.00-1540.20%
TTWO260116P000900002024-07-02 9:30AM EDT90.002.291.383.500.00-12038.27%
TTWO260116P000950002024-04-24 10:19AM EDT95.004.802.713.300.00-334334.57%
TTWO260116P001000002024-06-27 10:56AM EDT100.003.051.674.700.00-1635.71%
TTWO260116P001050002024-05-22 12:37PM EDT105.004.951.984.050.00-1031.02%
TTWO260116P001100002024-05-29 3:30PM EDT110.004.752.805.050.00-2016330.68%
TTWO260116P001150002024-07-11 3:10PM EDT115.006.315.606.450.00-62730.85%
TTWO260116P001200002024-07-12 12:25PM EDT120.006.806.707.60+1.05+18.26%1032530.14%
TTWO260116P001250002024-07-10 12:28PM EDT125.009.407.908.900.00-4516429.47%
TTWO260116P001300002024-07-05 10:20AM EDT130.009.659.3010.900.00-215929.70%
TTWO260116P001350002024-07-10 9:52AM EDT135.0012.2610.8511.750.00-551327.83%
TTWO260116P001400002024-07-10 12:29PM EDT140.0014.5012.1014.500.00-14422928.63%
TTWO260116P001450002024-06-10 10:42AM EDT145.0012.0815.7016.700.00-17528.30%
TTWO260116P001500002024-05-13 12:08PM EDT150.0021.5013.6515.100.00-111022.54%
TTWO260116P001550002024-07-12 11:29AM EDT155.0019.3018.5019.55+3.49+22.07%63324.83%
TTWO260116P001600002024-07-11 3:10PM EDT160.0022.4120.9521.950.00-62224.07%
TTWO260116P001650002024-06-12 11:19AM EDT165.0021.4223.2526.400.00-127225.78%
TTWO260116P001700002024-06-05 2:56PM EDT170.0020.7527.1028.050.00-28223.49%
TTWO260116P001750002023-12-18 12:52PM EDT175.0029.5028.1529.800.00-71020.96%
TTWO260116P001800002024-01-04 11:54AM EDT180.0032.7028.4531.200.00-11117.25%
TTWO260116P001850002024-06-13 2:28PM EDT185.0033.1536.0037.400.00-102920.76%
TTWO260116P001900002024-01-08 12:08PM EDT190.0039.7533.2534.800.00-481410.00%
TTWO260116P001950002024-01-16 11:12AM EDT195.0040.9442.8043.800.00-314816.84%
TTWO260116P002000002024-06-06 12:49PM EDT200.0038.1047.5051.250.00-30323.03%
TTWO260116P002200002023-11-21 3:10PM EDT220.0064.7059.1062.200.00--30.00%
TTWO260116P002500002024-06-05 3:31PM EDT250.0082.1596.05100.500.00-30031.91%