Mercados españoles abiertos en 7 hrs 10 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.879,04 -1.240,15 (-2,13%)
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:
Precio de ejercicio:140.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00140000 | 2024-05-06 2:01PM EDT | 2024-05-10 | 7.98 | 5.40 | 7.55 | 0.00 | - | 4 | 26 | 74.51% |
| TTWO240517C00140000 | 2024-05-06 2:44PM EDT | 2024-05-17 | 10.88 | 9.35 | 9.65 | 0.00 | - | 1 | 52 | 64.14% |
| TTWO240524C00140000 | 2024-05-08 1:50PM EDT | 2024-05-24 | 9.66 | 9.50 | 10.10 | -1.24 | -11.38% | 3 | 13 | 51.82% |
| TTWO240531C00140000 | 2024-04-26 10:43AM EDT | 2024-05-31 | 10.05 | 10.05 | 10.35 | 0.00 | - | 3 | 3 | 47.63% |
| TTWO240621C00140000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 11.10 | 11.00 | 11.25 | -1.75 | -13.62% | 17 | 293 | 39.52% |
| TTWO240920C00140000 | 2024-05-07 10:15AM EDT | 2024-09-20 | 17.75 | 15.10 | 16.10 | 0.00 | - | 1 | 45 | 37.11% |
| TTWO241220C00140000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 19.50 | 20.15 | 20.60 | 0.00 | - | - | 7 | 38.95% |
| TTWO250117C00140000 | 2024-05-07 2:45PM EDT | 2025-01-17 | 22.70 | 21.25 | 21.65 | 0.00 | - | 19 | 605 | 39.00% |
| TTWO250620C00140000 | 2024-04-29 3:41PM EDT | 2025-06-20 | 27.00 | 25.10 | 30.00 | 0.00 | - | 2 | 12 | 44.98% |
| TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 2026-01-16 | 34.41 | 31.30 | 33.80 | 0.00 | - | 1 | 3 | 41.86% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00140000 | 2024-05-07 3:30PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.12 | 0.00 | - | 12 | 314 | 30.86% |
| TTWO240517P00140000 | 2024-05-08 10:20AM EDT | 2024-05-17 | 3.52 | 3.20 | 3.45 | +0.94 | +36.43% | 19 | 377 | 61.79% |
| TTWO240524P00140000 | 2024-05-08 10:21AM EDT | 2024-05-24 | 3.65 | 3.45 | 3.80 | +0.98 | +36.70% | 55 | 34 | 50.02% |
| TTWO240531P00140000 | 2024-05-08 1:57PM EDT | 2024-05-31 | 3.75 | 3.65 | 4.55 | +0.75 | +25.00% | 1 | 10 | 48.87% |
| TTWO240614P00140000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 4.25 | 4.05 | 4.25 | 0.00 | - | 12 | 12 | 37.10% |
| TTWO240621P00140000 | 2024-05-08 12:46PM EDT | 2024-06-21 | 4.22 | 4.20 | 4.35 | +0.57 | +15.62% | 151 | 1,027 | 34.63% |
| TTWO240920P00140000 | 2024-05-08 2:41PM EDT | 2024-09-20 | 7.30 | 7.15 | 7.35 | +0.55 | +8.15% | 30 | 452 | 28.93% |
| TTWO241220P00140000 | 2024-05-07 9:48AM EDT | 2024-12-20 | 9.30 | 9.75 | 10.00 | 0.00 | - | 2 | 101 | 28.45% |
| TTWO250117P00140000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 10.35 | 10.25 | 10.60 | -0.50 | -4.61% | 11 | 1,316 | 28.13% |
| TTWO250620P00140000 | 2024-05-08 3:56PM EDT | 2025-06-20 | 13.95 | 13.05 | 14.30 | -2.00 | -12.54% | 44 | 11 | 28.48% |
| TTWO260116P00140000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.20 | 14.65 | 17.80 | 0.00 | - | 2 | 10 | 27.97% |
© 2024 Yahoo. Todos los derechos reservados.