Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.818,95 +12,18 (+0,03%) Gold
2.427,30 -11,20 (-0,46%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.219,86 +1.404,82 (+2,24%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:04PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00135000 | 2024-05-20 10:22AM EDT | 135.00 | 11.80 | 15.15 | 18.50 | 0.00 | - | 10 | 15 | 119.48% |
| TTWO240524C00138000 | 2024-05-17 9:32AM EDT | 138.00 | 14.00 | 12.15 | 15.30 | 0.00 | - | 1 | 6 | 99.56% |
| TTWO240524C00139000 | 2024-05-17 10:00AM EDT | 139.00 | 10.80 | 10.60 | 14.50 | 0.00 | - | 5 | 5 | 99.51% |
| TTWO240524C00140000 | 2024-05-20 2:07PM EDT | 140.00 | 9.98 | 9.65 | 13.50 | 0.00 | - | 22 | 23 | 94.43% |
| TTWO240524C00141000 | 2024-05-17 3:54PM EDT | 141.00 | 10.77 | 8.70 | 12.30 | +3.35 | +45.15% | 3 | 24 | 84.81% |
| TTWO240524C00142000 | 2024-05-16 12:46PM EDT | 142.00 | 7.80 | 7.60 | 11.45 | 0.00 | - | 1 | 1 | 83.11% |
| TTWO240524C00143000 | 2024-05-17 9:30AM EDT | 143.00 | 8.76 | 7.25 | 10.55 | 0.00 | - | 1 | 32 | 80.08% |
| TTWO240524C00144000 | 2024-05-21 10:06AM EDT | 144.00 | 6.50 | 6.10 | 9.35 | -3.50 | -35.00% | 1 | 32 | 70.65% |
| TTWO240524C00145000 | 2024-05-20 3:58PM EDT | 145.00 | 6.25 | 6.15 | 6.90 | 0.00 | - | 15 | 738 | 25.59% |
| TTWO240524C00146000 | 2024-05-21 11:31AM EDT | 146.00 | 5.74 | 5.50 | 6.30 | +0.39 | +7.29% | 15 | 123 | 36.96% |
| TTWO240524C00147000 | 2024-05-21 12:41PM EDT | 147.00 | 4.93 | 4.55 | 4.95 | +0.93 | +23.25% | 3 | 140 | 21.78% |
| TTWO240524C00148000 | 2024-05-21 11:02AM EDT | 148.00 | 4.15 | 3.70 | 4.05 | +0.50 | +13.70% | 10 | 199 | 21.63% |
| TTWO240524C00149000 | 2024-05-21 11:03AM EDT | 149.00 | 3.37 | 3.00 | 3.20 | +0.54 | +19.08% | 8 | 395 | 21.24% |
| TTWO240524C00150000 | 2024-05-21 12:41PM EDT | 150.00 | 2.45 | 2.28 | 2.40 | +0.27 | +12.39% | 30 | 371 | 20.36% |
| TTWO240524C00152500 | 2024-05-21 12:15PM EDT | 152.50 | 1.03 | 0.94 | 1.03 | +0.02 | +1.98% | 31 | 408 | 21.05% |
| TTWO240524C00155000 | 2024-05-21 12:43PM EDT | 155.00 | 0.36 | 0.32 | 0.39 | -0.04 | -10.00% | 40 | 307 | 22.75% |
| TTWO240524C00157500 | 2024-05-21 12:15PM EDT | 157.50 | 0.17 | 0.11 | 0.20 | 0.00 | - | 10 | 200 | 27.00% |
| TTWO240524C00160000 | 2024-05-21 10:30AM EDT | 160.00 | 0.01 | 0.05 | 0.11 | -0.10 | -90.91% | 57 | 2,929 | 30.86% |
| TTWO240524C00162500 | 2024-05-20 3:25PM EDT | 162.50 | 0.08 | 0.01 | 0.09 | 0.00 | - | 10 | 341 | 36.52% |
| TTWO240524C00165000 | 2024-05-20 9:41AM EDT | 165.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 61 | 52.64% |
| TTWO240524C00167500 | 2024-05-20 9:30AM EDT | 167.50 | 0.20 | 0.01 | 0.50 | 0.00 | - | 3 | 19 | 60.06% |
| TTWO240524C00170000 | 2024-05-20 12:05PM EDT | 170.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 5 | 42 | 60.74% |
| TTWO240524C00172500 | 2024-05-17 10:00AM EDT | 172.50 | 0.07 | 0.01 | 0.58 | 0.00 | - | 21 | 21 | 75.98% |
| TTWO240524C00175000 | 2024-05-10 1:03PM EDT | 175.00 | 0.32 | 0.01 | 1.24 | 0.00 | - | 7 | 15 | 97.66% |
| TTWO240524C00180000 | 2024-05-10 1:03PM EDT | 180.00 | 0.21 | 0.01 | 1.25 | 0.00 | - | - | 5 | 111.91% |
| TTWO240524C00185000 | 2024-05-16 3:57PM EDT | 185.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | - | 14 | 76.56% |
| TTWO240524C00190000 | 2024-05-20 11:45AM EDT | 190.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 40 | 44 | 119.24% |
| TTWO240524C00200000 | 2024-05-20 2:53PM EDT | 200.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 68 | 67 | 136.91% |
| TTWO240524C00215000 | 2024-05-20 12:38PM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 33 | 33 | 123.44% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00080000 | 2024-05-16 12:01PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 98 | 193.75% |
| TTWO240524P00085000 | 2024-05-16 10:57AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 92 | 96 | 187.50% |
| TTWO240524P00090000 | 2024-05-20 11:41AM EDT | 90.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 1 | 1 | 291.02% |
| TTWO240524P00095000 | 2024-05-14 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | - | 4 | 235.16% |
| TTWO240524P00105000 | 2024-05-15 2:38PM EDT | 105.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 20 | 217.58% |
| TTWO240524P00109000 | 2024-05-20 11:41AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 23 | 106.25% |
| TTWO240524P00110000 | 2024-05-17 9:36AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 109.38% |
| TTWO240524P00115000 | 2024-05-17 9:36AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 105 | 110 | 98.44% |
| TTWO240524P00119000 | 2024-05-17 9:37AM EDT | 119.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 21 | 30 | 113.67% |
| TTWO240524P00120000 | 2024-05-21 11:36AM EDT | 120.00 | 0.05 | 0.01 | 0.25 | +0.01 | +25.00% | 7 | 124 | 111.72% |
| TTWO240524P00121000 | 2024-05-14 10:23AM EDT | 121.00 | 0.40 | 0.01 | 0.25 | 0.00 | - | 1 | 11 | 108.40% |
| TTWO240524P00122000 | 2024-05-20 9:52AM EDT | 122.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 12 | 84.38% |
| TTWO240524P00123000 | 2024-05-16 12:25PM EDT | 123.00 | 0.34 | 0.01 | 0.04 | 0.00 | - | - | 41 | 81.25% |
| TTWO240524P00124000 | 2024-05-20 1:08PM EDT | 124.00 | 0.05 | 0.01 | 1.64 | 0.00 | - | 2 | 15 | 142.58% |
| TTWO240524P00125000 | 2024-05-17 3:14PM EDT | 125.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 28 | 64 | 75.78% |
| TTWO240524P00126000 | 2024-05-16 10:48AM EDT | 126.00 | 0.50 | 0.01 | 1.02 | 0.00 | - | - | 9 | 119.34% |
| TTWO240524P00127000 | 2024-05-21 11:34AM EDT | 127.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 3 | 11 | 71.88% |
| TTWO240524P00128000 | 2024-05-20 1:07PM EDT | 128.00 | 0.05 | 0.01 | 1.19 | 0.00 | - | 5 | 385 | 115.43% |
| TTWO240524P00129000 | 2024-05-17 3:01PM EDT | 129.00 | 0.06 | 0.01 | 1.05 | 0.00 | - | 3 | 447 | 108.06% |
| TTWO240524P00130000 | 2024-05-21 11:34AM EDT | 130.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 5 | 113 | 78.32% |
| TTWO240524P00131000 | 2024-05-20 9:42AM EDT | 131.00 | 0.15 | 0.01 | 1.24 | 0.00 | - | 25 | 22 | 104.20% |
| TTWO240524P00132000 | 2024-05-17 11:40AM EDT | 132.00 | 0.17 | 0.01 | 0.35 | 0.00 | - | 29 | 117 | 76.17% |
| TTWO240524P00133000 | 2024-05-20 11:07AM EDT | 133.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 55 | 65 | 57.03% |
| TTWO240524P00134000 | 2024-05-20 9:52AM EDT | 134.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 4 | 51 | 74.41% |
| TTWO240524P00135000 | 2024-05-20 9:39AM EDT | 135.00 | 0.40 | 0.01 | 0.08 | +0.35 | +700.00% | 13 | 239 | 52.34% |
| TTWO240524P00136000 | 2024-05-21 12:36PM EDT | 136.00 | 0.06 | 0.01 | 0.06 | -0.05 | -45.45% | 64 | 112 | 51.56% |
| TTWO240524P00137000 | 2024-05-21 12:18PM EDT | 137.00 | 0.07 | 0.01 | 0.31 | +0.06 | +600.00% | 20 | 108 | 57.81% |
| TTWO240524P00138000 | 2024-05-21 11:39AM EDT | 138.00 | 0.07 | 0.01 | 0.13 | -0.02 | -22.22% | 8 | 355 | 52.34% |
| TTWO240524P00139000 | 2024-05-20 2:14PM EDT | 139.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 40 | 77 | 56.74% |
| TTWO240524P00140000 | 2024-05-20 2:11PM EDT | 140.00 | 0.01 | 0.03 | 0.15 | -0.07 | -87.50% | 8 | 292 | 47.07% |
| TTWO240524P00141000 | 2024-05-21 12:30PM EDT | 141.00 | 0.09 | 0.01 | 0.25 | -0.09 | -50.00% | 3 | 32 | 49.02% |
| TTWO240524P00142000 | 2024-05-21 12:17PM EDT | 142.00 | 0.08 | 0.03 | 0.31 | +0.06 | +300.00% | 20 | 249 | 47.85% |
| TTWO240524P00143000 | 2024-05-21 12:30PM EDT | 143.00 | 0.11 | 0.05 | 0.16 | -0.03 | -21.43% | 10 | 274 | 37.50% |
| TTWO240524P00144000 | 2024-05-21 10:01AM EDT | 144.00 | 0.11 | 0.05 | 0.13 | -0.08 | -42.11% | 8 | 349 | 32.52% |
| TTWO240524P00145000 | 2024-05-21 10:46AM EDT | 145.00 | 0.10 | 0.08 | 0.13 | -0.20 | -66.67% | 9 | 382 | 29.10% |
| TTWO240524P00146000 | 2024-05-21 10:53AM EDT | 146.00 | 0.16 | 0.12 | 0.17 | -0.17 | -51.52% | 19 | 455 | 27.44% |
| TTWO240524P00147000 | 2024-05-21 12:25PM EDT | 147.00 | 0.25 | 0.19 | 0.24 | -0.23 | -47.92% | 6 | 251 | 26.17% |
| TTWO240524P00148000 | 2024-05-21 12:39PM EDT | 148.00 | 0.33 | 0.31 | 0.37 | -0.28 | -45.90% | 13 | 245 | 25.73% |
| TTWO240524P00149000 | 2024-05-21 11:25AM EDT | 149.00 | 0.53 | 0.49 | 0.55 | -0.48 | -47.52% | 2 | 183 | 25.10% |
| TTWO240524P00150000 | 2024-05-21 11:02AM EDT | 150.00 | 0.71 | 0.75 | 0.80 | -0.49 | -40.83% | 17 | 81 | 24.51% |
| TTWO240524P00152500 | 2024-05-21 11:51AM EDT | 152.50 | 1.72 | 1.87 | 1.96 | -0.99 | -36.53% | 25 | 76 | 25.22% |
| TTWO240524P00155000 | 2024-05-20 2:30PM EDT | 155.00 | 4.96 | 3.65 | 4.10 | 0.00 | - | 12 | 17 | 33.64% |
| TTWO240524P00157500 | 2024-05-13 2:44PM EDT | 157.50 | 14.48 | 4.85 | 6.70 | 0.00 | - | 2 | 2 | 47.49% |
| TTWO240524P00160000 | 2024-05-20 2:30PM EDT | 160.00 | 9.67 | 6.65 | 10.60 | 0.00 | - | 1 | 5 | 85.91% |
| TTWO240524P00165000 | 2024-05-17 9:34AM EDT | 165.00 | 13.80 | 11.60 | 15.00 | 0.00 | - | 3 | 1 | 96.24% |
| TTWO240524P00170000 | 2024-05-17 9:33AM EDT | 170.00 | 17.55 | 17.00 | 19.75 | 0.00 | - | 2 | 0 | 64.16% |
| TTWO240524P00190000 | 2024-05-16 11:03AM EDT | 190.00 | 43.61 | 36.60 | 39.25 | 0.00 | - | - | 0 | 156.15% |
