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 comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTWO240726C001450002024-07-17 12:28PM EDT145.007.595.106.400.00--137.09%
TTWO240726C001480002024-07-19 11:00AM EDT148.003.353.553.95-1.90-36.19%3531.91%
TTWO240726C001490002024-07-19 3:59PM EDT149.003.122.983.15-0.13-4.00%111829.42%
TTWO240726C001500002024-07-19 3:40PM EDT150.002.742.392.59-0.02-0.72%12714029.25%
TTWO240726C001525002024-07-19 3:53PM EDT152.501.571.271.44+0.03+1.95%1166028.37%
TTWO240726C001550002024-07-19 3:45PM EDT155.000.850.620.82+0.06+7.59%6515929.54%
TTWO240726C001575002024-07-19 2:57PM EDT157.500.320.280.41-0.08-20.00%1116629.79%
TTWO240726C001600002024-07-19 9:46AM EDT160.000.130.140.60-0.07-35.00%73840.87%
TTWO240726C001625002024-07-19 10:48AM EDT162.500.070.050.74-0.22-75.86%34050.73%
TTWO240726C001650002024-07-19 3:57PM EDT165.000.060.030.26-0.18-75.00%12843.90%
TTWO240726C001675002024-07-19 2:57PM EDT167.500.250.000.25-0.30-54.55%1648.83%
TTWO240726C001700002024-07-12 12:42PM EDT170.000.130.000.490.00-73953.81%
TTWO240726C001725002024-06-25 11:41AM EDT172.500.580.000.450.00-2457.81%
TTWO240726C001750002024-07-09 12:14PM EDT175.000.010.001.290.00-1478.42%
TTWO240726C001775002024-07-15 9:30AM EDT177.500.110.001.290.00-1283.74%
TTWO240726C001800002024-06-14 1:37PM EDT180.000.270.031.320.00--189.89%
TTWO240726C001850002024-07-18 3:58PM EDT185.000.010.000.750.00-1188.28%
TTWO240726C001875002024-06-07 3:07PM EDT187.500.370.001.300.00-11103.91%
TTWO240726C001950002024-07-01 11:46AM EDT195.000.100.000.950.00--1110.35%
TTWO240726C002150002024-07-18 12:54PM EDT215.000.010.000.220.00-100100113.48%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTWO240726P001350002024-07-18 1:46PM EDT135.000.190.050.400.00-13355.42%
TTWO240726P001400002024-07-17 3:47PM EDT140.000.190.150.24-0.07-26.92%104735.65%
TTWO240726P001410002024-07-17 10:43AM EDT141.000.230.190.270.00-11333.84%
TTWO240726P001420002024-07-15 11:04AM EDT142.000.190.190.350.00-1133.25%
TTWO240726P001440002024-07-19 2:08PM EDT144.000.450.420.51+0.17+60.71%11830.66%
TTWO240726P001450002024-07-19 3:22PM EDT145.000.530.540.66-0.26-32.91%34330.13%
TTWO240726P001460002024-07-18 1:14PM EDT146.000.920.690.880.00-112030.05%
TTWO240726P001470002024-07-16 12:37PM EDT147.001.050.871.08+0.45+75.00%253429.00%
TTWO240726P001480002024-07-19 3:47PM EDT148.001.091.131.35-0.35-24.31%106728.25%
TTWO240726P001490002024-07-19 3:30PM EDT149.001.361.541.70-0.34-20.00%153727.81%
TTWO240726P001500002024-07-19 3:40PM EDT150.001.811.922.14-0.41-18.47%323,32827.69%
TTWO240726P001525002024-07-19 3:47PM EDT152.503.303.153.50-0.29-8.08%193326.83%
TTWO240726P001550002024-07-19 2:57PM EDT155.005.534.905.50+2.76+99.64%610729.54%
TTWO240726P001575002024-07-12 10:15AM EDT157.504.756.958.200.00-1541.16%
TTWO240726P001600002024-06-26 9:30AM EDT160.004.208.0010.450.00-1444.39%
TTWO240726P001650002024-06-10 11:40AM EDT165.005.4514.4017.700.00-4070.04%