Mercados españoles abiertos en 7 hrs 11 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
56.874,06 -1.280,52 (-2,20%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00150000 | 2024-05-08 1:50PM EDT | 2024-05-10 | 0.16 | 0.09 | 0.16 | -0.67 | -80.72% | 29 | 167 | 23.93% |
| TTWO240517C00150000 | 2024-05-08 12:43PM EDT | 2024-05-17 | 4.00 | 4.05 | 4.25 | -1.24 | -23.66% | 37 | 548 | 60.91% |
| TTWO240524C00150000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 4.32 | 4.45 | 4.65 | 0.00 | - | 18 | 23 | 50.78% |
| TTWO240531C00150000 | 2024-05-03 9:48AM EDT | 2024-05-31 | 4.66 | 4.75 | 4.95 | 0.00 | - | 1 | 5 | 44.78% |
| TTWO240607C00150000 | 2024-05-01 2:53PM EDT | 2024-06-07 | 4.95 | 5.05 | 5.45 | 0.00 | - | 1 | 0 | 42.38% |
| TTWO240621C00150000 | 2024-05-08 1:05PM EDT | 2024-06-21 | 5.65 | 5.60 | 5.80 | -1.00 | -15.04% | 30 | 894 | 36.91% |
| TTWO240920C00150000 | 2024-05-08 2:28PM EDT | 2024-09-20 | 10.60 | 10.50 | 10.70 | -1.10 | -9.40% | 65 | 430 | 35.06% |
| TTWO250117C00150000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 16.00 | 15.65 | 17.10 | -1.15 | -6.71% | 3 | 358 | 38.76% |
| TTWO250620C00150000 | 2024-05-06 12:31PM EDT | 2025-06-20 | 23.25 | 21.85 | 22.85 | 0.00 | - | 1 | 23 | 39.99% |
| TTWO260116C00150000 | 2024-05-08 9:41AM EDT | 2026-01-16 | 29.65 | 28.00 | 28.70 | -0.20 | -0.67% | 42 | 155 | 40.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00150000 | 2024-05-07 10:00AM EDT | 2024-05-10 | 2.73 | 2.83 | 5.25 | 0.00 | - | 2 | 4 | 52.00% |
| TTWO240517P00150000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 7.80 | 7.85 | 8.10 | +1.35 | +20.93% | 16 | 211 | 58.73% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 8.45 | 7.10 | 8.30 | 0.00 | - | 1 | 5 | 47.69% |
| TTWO240531P00150000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 7.50 | 8.30 | 9.60 | 0.00 | - | 3 | 4 | 49.00% |
| TTWO240607P00150000 | 2024-04-30 2:26PM EDT | 2024-06-07 | 10.35 | 8.40 | 8.80 | 0.00 | - | - | 14 | 38.33% |
| TTWO240621P00150000 | 2024-05-08 11:25AM EDT | 2024-06-21 | 8.77 | 8.80 | 9.10 | +0.97 | +12.44% | 15 | 1,409 | 33.30% |
| TTWO240920P00150000 | 2024-05-08 3:45PM EDT | 2024-09-20 | 11.80 | 11.85 | 12.00 | +0.89 | +8.16% | 25 | 276 | 27.39% |
| TTWO241220P00150000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 14.70 | 14.30 | 14.55 | 0.00 | - | 10 | 10 | 26.76% |
| TTWO250117P00150000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 16.70 | 14.75 | 15.10 | 0.00 | - | 18 | 449 | 26.38% |
| TTWO250620P00150000 | 2024-04-29 3:54PM EDT | 2025-06-20 | 19.15 | 18.10 | 20.50 | 0.00 | - | 4 | 27 | 29.61% |
| TTWO260116P00150000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 22.10 | 20.95 | 21.50 | 0.00 | - | 2 | 109 | 25.39% |
© 2024 Yahoo. Todos los derechos reservados.