Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.294,80 -8,10 (-0,35%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
54.074,44 -5.275,83 (-8,89%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503C00110000 | 2024-03-27 10:00AM EDT | 110.00 | 37.05 | 33.25 | 37.35 | 0.00 | - | 1 | 1 | 279.69% |
| TTWO240503C00133000 | 2024-04-22 9:41AM EDT | 133.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240503C00134000 | 2024-04-22 9:41AM EDT | 134.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240503C00135000 | 2024-04-25 10:02AM EDT | 135.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240503C00137000 | 2024-04-22 10:41AM EDT | 137.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240503C00138000 | 2024-04-22 10:41AM EDT | 138.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240503C00140000 | 2024-04-26 3:19PM EDT | 140.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240503C00141000 | 2024-04-26 9:30AM EDT | 141.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240503C00142000 | 2024-04-30 3:58PM EDT | 142.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO240503C00143000 | 2024-04-30 3:52PM EDT | 143.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| TTWO240503C00144000 | 2024-04-30 3:58PM EDT | 144.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,435 | 0 | 3.13% |
| TTWO240503C00145000 | 2024-04-30 3:58PM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,293 | 0 | 6.25% |
| TTWO240503C00146000 | 2024-04-30 2:23PM EDT | 146.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTWO240503C00147000 | 2024-04-29 3:46PM EDT | 147.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTWO240503C00148000 | 2024-04-30 9:30AM EDT | 148.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO240503C00149000 | 2024-04-30 12:02PM EDT | 149.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240503C00150000 | 2024-04-29 3:55PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TTWO240503C00152500 | 2024-04-30 10:52AM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240503C00155000 | 2024-04-30 10:20AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TTWO240503C00157500 | 2024-04-29 2:30PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240503C00160000 | 2024-04-23 10:38AM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TTWO240503C00162500 | 2024-04-29 9:40AM EDT | 162.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240503C00165000 | 2024-04-18 9:39AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO240503C00167500 | 2024-04-30 2:31PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTWO240503C00170000 | 2024-04-09 3:14PM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO240503C00172500 | 2024-04-30 2:20PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTWO240503C00175000 | 2024-04-08 12:20PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00105000 | 2024-03-25 12:09PM EDT | 105.00 | 0.74 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 144.14% |
| TTWO240503P00115000 | 2024-03-25 12:09PM EDT | 115.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 147.07% |
| TTWO240503P00130000 | 2024-04-25 3:32PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO240503P00131000 | 2024-04-25 11:52AM EDT | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240503P00132000 | 2024-04-24 9:40AM EDT | 132.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240503P00133000 | 2024-04-25 2:28PM EDT | 133.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| TTWO240503P00134000 | 2024-04-30 12:57PM EDT | 134.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240503P00135000 | 2024-04-29 11:57AM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO240503P00136000 | 2024-04-26 2:15PM EDT | 136.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TTWO240503P00137000 | 2024-04-29 12:19PM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240503P00138000 | 2024-04-30 10:35AM EDT | 138.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTWO240503P00139000 | 2024-04-29 2:53PM EDT | 139.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO240503P00140000 | 2024-04-30 10:25AM EDT | 140.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTWO240503P00141000 | 2024-04-30 3:16PM EDT | 141.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TTWO240503P00142000 | 2024-04-30 3:12PM EDT | 142.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO240503P00143000 | 2024-04-30 3:59PM EDT | 143.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTWO240503P00144000 | 2024-04-30 1:16PM EDT | 144.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTWO240503P00145000 | 2024-04-30 3:54PM EDT | 145.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTWO240503P00146000 | 2024-04-29 2:30PM EDT | 146.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO240503P00147000 | 2024-04-29 11:57AM EDT | 147.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240503P00148000 | 2024-04-30 11:27AM EDT | 148.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240503P00149000 | 2024-04-17 10:10AM EDT | 149.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240503P00150000 | 2024-04-30 1:01PM EDT | 150.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240503P00152500 | 2024-04-26 3:42PM EDT | 152.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240503P00155000 | 2024-04-18 3:02PM EDT | 155.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240503P00157500 | 2024-04-09 10:45AM EDT | 157.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240503P00160000 | 2024-03-25 9:30AM EDT | 160.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
