Mercados españoles abiertos en 8 hrs 43 min
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.556,87 -298,50 (-0,77%) Dólar/Euro
1,0805 -0,0055 (-0,51%) Petróleo Brent
83,54 -0,06 (-0,07%) Bitcoin EUR
62.531,93 -863,34 (-1,36%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00070000 | 2024-05-21 9:31AM EDT | 70.00 | 81.98 | 88.15 | 91.90 | 0.00 | - | 1 | 2 | 159.38% |
| TTWO240621C00080000 | 2024-03-07 4:40PM EDT | 80.00 | 66.00 | 70.40 | 74.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240621C00085000 | 2023-08-08 3:14PM EDT | 85.00 | 60.00 | 62.20 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| TTWO240621C00090000 | 2024-03-01 12:39PM EDT | 90.00 | 60.00 | 57.70 | 61.45 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240621C00100000 | 2024-05-23 10:05AM EDT | 100.00 | 53.40 | 58.30 | 62.10 | 0.00 | - | 2 | 2 | 103.42% |
| TTWO240621C00105000 | 2024-01-23 2:38PM EDT | 105.00 | 61.90 | 48.30 | 51.50 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO240621C00110000 | 2024-03-13 2:04PM EDT | 110.00 | 38.10 | 37.65 | 40.90 | 0.00 | - | - | 1 | 0.00% |
| TTWO240621C00120000 | 2024-05-16 3:28PM EDT | 120.00 | 27.15 | 38.45 | 42.20 | 0.00 | - | 11 | 11 | 71.39% |
| TTWO240621C00125000 | 2024-05-09 11:07AM EDT | 125.00 | 23.00 | 33.65 | 37.25 | 0.00 | - | 2 | 9 | 65.63% |
| TTWO240621C00130000 | 2024-05-20 2:26PM EDT | 130.00 | 20.50 | 28.45 | 32.25 | 0.00 | - | 1 | 777 | 55.32% |
| TTWO240621C00135000 | 2024-05-16 3:37PM EDT | 135.00 | 13.86 | 24.15 | 26.60 | 0.00 | - | 4 | 120 | 64.04% |
| TTWO240621C00140000 | 2024-05-29 10:07AM EDT | 140.00 | 19.32 | 19.95 | 21.50 | +2.71 | +16.32% | 4 | 350 | 53.24% |
| TTWO240621C00142000 | 2024-05-23 2:04PM EDT | 142.00 | 11.31 | 16.75 | 20.40 | 0.00 | - | - | 2 | 57.81% |
| TTWO240621C00145000 | 2024-05-29 3:53PM EDT | 145.00 | 15.50 | 14.85 | 15.90 | +3.15 | +25.51% | 13 | 903 | 37.57% |
| TTWO240621C00147000 | 2024-05-24 3:14PM EDT | 147.00 | 8.92 | 12.95 | 14.65 | 0.00 | - | 1 | 3 | 40.92% |
| TTWO240621C00148000 | 2024-05-23 2:05PM EDT | 148.00 | 6.30 | 12.40 | 13.30 | 0.00 | - | - | 15 | 35.84% |
| TTWO240621C00149000 | 2024-05-22 1:53PM EDT | 149.00 | 5.40 | 11.55 | 11.95 | 0.00 | - | - | 27 | 30.74% |
| TTWO240621C00150000 | 2024-05-29 10:49AM EDT | 150.00 | 9.55 | 10.45 | 11.05 | +1.94 | +25.49% | 15 | 1,401 | 29.74% |
| TTWO240621C00152500 | 2024-05-29 3:47PM EDT | 152.50 | 9.25 | 7.65 | 8.90 | +2.75 | +42.31% | 17 | 69 | 27.64% |
| TTWO240621C00155000 | 2024-05-29 3:44PM EDT | 155.00 | 6.80 | 6.60 | 6.85 | +2.30 | +51.11% | 87 | 1,379 | 25.42% |
| TTWO240621C00157500 | 2024-05-29 3:46PM EDT | 157.50 | 5.50 | 4.85 | 5.10 | +2.15 | +64.18% | 24 | 107 | 24.12% |
| TTWO240621C00160000 | 2024-05-29 3:52PM EDT | 160.00 | 3.63 | 3.45 | 3.65 | +1.33 | +57.83% | 255 | 5,598 | 23.29% |
| TTWO240621C00162500 | 2024-05-29 3:45PM EDT | 162.50 | 2.70 | 2.34 | 2.52 | +1.30 | +92.86% | 37 | 197 | 22.84% |
| TTWO240621C00165000 | 2024-05-29 3:46PM EDT | 165.00 | 1.75 | 1.52 | 1.64 | +0.86 | +96.63% | 108 | 2,654 | 22.34% |
| TTWO240621C00167500 | 2024-05-29 3:50PM EDT | 167.50 | 1.08 | 0.94 | 1.13 | +0.60 | +125.00% | 3 | 4 | 22.94% |
| TTWO240621C00170000 | 2024-05-29 3:52PM EDT | 170.00 | 0.65 | 0.58 | 0.72 | +0.38 | +140.74% | 41 | 3,509 | 23.02% |
| TTWO240621C00172500 | 2024-05-29 3:52PM EDT | 172.50 | 0.41 | 0.34 | 0.47 | +0.16 | +64.00% | 6 | 6 | 23.46% |
| TTWO240621C00175000 | 2024-05-29 3:58PM EDT | 175.00 | 0.26 | 0.20 | 0.32 | +0.11 | +73.33% | 18 | 1,032 | 24.17% |
| TTWO240621C00180000 | 2024-05-29 3:52PM EDT | 180.00 | 0.13 | 0.06 | 0.16 | +0.03 | +30.00% | 13 | 1,731 | 25.93% |
| TTWO240621C00185000 | 2024-05-28 2:58PM EDT | 185.00 | 0.10 | 0.03 | 1.34 | 0.00 | - | 1 | 401 | 49.63% |
| TTWO240621C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 1 | 449 | 55.27% |
| TTWO240621C00195000 | 2024-05-15 11:17AM EDT | 195.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 27 | 261 | 48.49% |
| TTWO240621C00200000 | 2024-05-24 12:47PM EDT | 200.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 272 | 39.94% |
| TTWO240621C00210000 | 2024-05-16 3:57PM EDT | 210.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 4 | 336 | 49.61% |
| TTWO240621C00220000 | 2024-05-21 9:30AM EDT | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 199 | 50.20% |
| TTWO240621C00230000 | 2024-05-28 9:55AM EDT | 230.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 134 | 51.17% |
| TTWO240621C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 18 | 69.73% |
| TTWO240621C00250000 | 2024-05-17 1:10PM EDT | 250.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 11 | 11 | 91.60% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00070000 | 2024-01-08 3:48PM EDT | 70.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 7 | 28 | 136.72% |
| TTWO240621P00075000 | 2024-02-09 11:00AM EDT | 75.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 7 | 12 | 124.61% |
| TTWO240621P00080000 | 2024-02-20 1:50PM EDT | 80.00 | 0.13 | 0.00 | 0.76 | 0.00 | - | 1 | 4 | 137.99% |
| TTWO240621P00085000 | 2024-03-25 11:27AM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 108.01% |
| TTWO240621P00090000 | 2024-05-09 9:49AM EDT | 90.00 | 0.09 | 0.00 | 1.16 | 0.00 | - | 23 | 25 | 125.88% |
| TTWO240621P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 0.16 | 0.00 | 0.32 | -0.11 | -40.74% | 9 | 6 | 93.65% |
| TTWO240621P00100000 | 2024-05-24 3:18PM EDT | 100.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 313 | 78.91% |
| TTWO240621P00105000 | 2024-05-29 9:30AM EDT | 105.00 | 0.35 | 0.00 | 0.32 | +0.30 | +600.00% | 3 | 21 | 77.34% |
| TTWO240621P00110000 | 2024-04-17 11:36AM EDT | 110.00 | 0.53 | 0.00 | 1.34 | 0.00 | - | 1 | 199 | 89.65% |
| TTWO240621P00115000 | 2024-05-17 2:05PM EDT | 115.00 | 0.09 | 0.00 | 1.70 | 0.00 | - | 4 | 276 | 85.01% |
| TTWO240621P00120000 | 2024-05-29 10:08AM EDT | 120.00 | 0.05 | 0.06 | 0.18 | -0.05 | -50.00% | 1 | 594 | 52.93% |
| TTWO240621P00125000 | 2024-05-29 3:46PM EDT | 125.00 | 0.11 | 0.09 | 0.28 | +0.01 | +10.00% | 152 | 842 | 53.27% |
| TTWO240621P00130000 | 2024-05-29 3:43PM EDT | 130.00 | 0.05 | 0.04 | 0.16 | -0.05 | -50.00% | 2 | 2,262 | 41.70% |
| TTWO240621P00135000 | 2024-05-29 3:31PM EDT | 135.00 | 0.10 | 0.10 | 0.19 | -0.02 | -16.67% | 65 | 1,850 | 36.18% |
| TTWO240621P00138000 | 2024-05-24 3:46PM EDT | 138.00 | 0.20 | 0.07 | 0.39 | 0.00 | - | 3 | 6 | 37.26% |
| TTWO240621P00139000 | 2024-05-23 3:23PM EDT | 139.00 | 0.45 | 0.07 | 0.45 | 0.00 | - | - | 4 | 36.96% |
| TTWO240621P00140000 | 2024-05-29 2:53PM EDT | 140.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 14 | 1,442 | 32.37% |
| TTWO240621P00142000 | 2024-05-24 3:46PM EDT | 142.00 | 0.38 | 0.10 | 0.26 | 0.00 | - | 4 | 2 | 28.66% |
| TTWO240621P00144000 | 2024-05-28 10:38AM EDT | 144.00 | 0.43 | 0.24 | 0.29 | 0.00 | - | 8 | 13 | 26.56% |
| TTWO240621P00145000 | 2024-05-29 10:12AM EDT | 145.00 | 0.37 | 0.28 | 0.34 | -0.12 | -24.49% | 21 | 5,681 | 26.07% |
| TTWO240621P00146000 | 2024-05-24 3:48PM EDT | 146.00 | 0.45 | 0.34 | 0.39 | -0.31 | -40.79% | 2 | 11 | 25.49% |
| TTWO240621P00147000 | 2024-05-20 10:19AM EDT | 147.00 | 3.50 | 0.40 | 0.46 | 0.00 | - | - | 1 | 25.05% |
| TTWO240621P00148000 | 2024-05-28 10:43AM EDT | 148.00 | 0.44 | 0.47 | 0.52 | -0.37 | -45.68% | 7 | 55 | 24.34% |
| TTWO240621P00149000 | 2024-05-29 3:24PM EDT | 149.00 | 0.58 | 0.55 | 0.61 | -0.38 | -39.58% | 2 | 53 | 23.88% |
| TTWO240621P00150000 | 2024-05-29 3:26PM EDT | 150.00 | 0.69 | 0.65 | 0.71 | -0.52 | -42.98% | 47 | 1,436 | 23.37% |
| TTWO240621P00152500 | 2024-05-29 2:25PM EDT | 152.50 | 1.17 | 0.99 | 1.06 | -0.43 | -26.88% | 6 | 32 | 22.27% |
| TTWO240621P00155000 | 2024-05-29 11:29AM EDT | 155.00 | 1.64 | 1.49 | 1.60 | -0.74 | -31.09% | 4 | 815 | 21.41% |
| TTWO240621P00157500 | 2024-05-29 10:57AM EDT | 157.50 | 2.67 | 2.28 | 2.38 | -1.23 | -31.54% | 4 | 92 | 20.70% |
| TTWO240621P00160000 | 2024-05-29 3:51PM EDT | 160.00 | 3.22 | 3.30 | 3.45 | -2.53 | -44.00% | 16 | 340 | 20.11% |
| TTWO240621P00162500 | 2024-05-29 12:59PM EDT | 162.50 | 5.45 | 4.65 | 4.90 | -2.85 | -34.34% | 2 | 1 | 20.03% |
| TTWO240621P00165000 | 2024-05-29 3:29PM EDT | 165.00 | 6.40 | 6.25 | 6.75 | -13.30 | -67.51% | 3 | 215 | 20.84% |
| TTWO240621P00170000 | 2024-05-22 2:43PM EDT | 170.00 | 20.00 | 10.30 | 10.90 | 0.00 | - | 18 | 8 | 21.51% |
| TTWO240621P00175000 | 2024-05-16 3:32PM EDT | 175.00 | 28.95 | 13.30 | 16.80 | 0.00 | - | 10 | 10 | 37.67% |
| TTWO240621P00180000 | 2024-05-22 2:43PM EDT | 180.00 | 30.00 | 18.55 | 22.20 | 0.00 | - | 18 | 4 | 48.50% |
| TTWO240621P00185000 | 2023-08-01 11:23AM EDT | 185.00 | 34.65 | 41.90 | 44.55 | 0.00 | - | 1 | 14 | 164.94% |
| TTWO240621P00190000 | 2024-02-09 10:33AM EDT | 190.00 | 34.10 | 44.55 | 47.95 | 0.00 | - | 1 | 0 | 161.27% |
| TTWO240621P00195000 | 2024-02-09 10:30AM EDT | 195.00 | 40.50 | 50.05 | 53.05 | 0.00 | - | 1 | 0 | 171.23% |
| TTWO240621P00200000 | 2023-12-15 12:13PM EDT | 200.00 | 38.80 | 36.60 | 40.50 | 0.00 | - | 1 | 0 | 44.34% |
© 2024 Yahoo. Todos los derechos reservados.