Deutsche Märkte schließen in 5 Stunden 27 Minuten
DAX
18.622,34 +124,40 (+0,67%) Euro Stoxx 50
5.012,91 +29,24 (+0,59%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,90 +2,10 (+0,09%) EUR/USD
1,0837 -0,0018 (-0,16%) Bitcoin EUR
63.727,54 +1.403,92 (+2,25%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00139000 | 2024-05-20 3:53PM EDT | 139.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240607C00142000 | 2024-05-16 10:27AM EDT | 142.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240607C00143000 | 2024-05-24 10:37AM EDT | 143.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240607C00144000 | 2024-05-15 3:59PM EDT | 144.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240607C00145000 | 2024-05-17 9:30AM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO240607C00146000 | 2024-05-23 10:15AM EDT | 146.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240607C00147000 | 2024-05-24 10:37AM EDT | 147.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240607C00148000 | 2024-05-17 3:22PM EDT | 148.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO240607C00149000 | 2024-05-22 11:05AM EDT | 149.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240607C00150000 | 2024-05-31 2:28PM EDT | 150.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240607C00152500 | 2024-05-31 3:59PM EDT | 152.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240607C00155000 | 2024-05-31 3:53PM EDT | 155.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTWO240607C00157500 | 2024-05-31 1:49PM EDT | 157.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TTWO240607C00160000 | 2024-05-31 3:58PM EDT | 160.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TTWO240607C00162500 | 2024-05-31 3:52PM EDT | 162.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TTWO240607C00165000 | 2024-05-31 3:56PM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TTWO240607C00167500 | 2024-05-31 3:20PM EDT | 167.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TTWO240607C00170000 | 2024-05-31 3:56PM EDT | 170.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TTWO240607C00175000 | 2024-05-31 11:20AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240607C00180000 | 2024-05-13 2:05PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240607C00185000 | 2024-05-21 9:30AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240607C00190000 | 2024-05-13 2:05PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240607C00210000 | 2024-05-13 9:30AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00090000 | 2024-05-20 12:42PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO240607P00100000 | 2024-05-23 11:17AM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO240607P00105000 | 2024-05-28 3:15PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TTWO240607P00110000 | 2024-05-31 11:53AM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO240607P00115000 | 2024-05-29 3:48PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO240607P00120000 | 2024-05-31 11:58AM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO240607P00125000 | 2024-05-31 11:18AM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO240607P00130000 | 2024-05-15 3:50PM EDT | 130.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTWO240607P00133000 | 2024-05-13 1:30PM EDT | 133.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| TTWO240607P00134000 | 2024-05-16 3:41PM EDT | 134.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO240607P00135000 | 2024-05-20 11:47AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240607P00136000 | 2024-05-20 10:05AM EDT | 136.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240607P00137000 | 2024-05-06 9:30AM EDT | 137.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240607P00138000 | 2024-05-16 11:45AM EDT | 138.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO240607P00139000 | 2024-05-22 12:47PM EDT | 139.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TTWO240607P00140000 | 2024-05-17 10:55AM EDT | 140.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TTWO240607P00141000 | 2024-05-29 1:03PM EDT | 141.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240607P00142000 | 2024-05-31 1:40PM EDT | 142.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| TTWO240607P00143000 | 2024-05-24 3:51PM EDT | 143.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240607P00144000 | 2024-05-31 3:23PM EDT | 144.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240607P00145000 | 2024-05-23 10:36AM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240607P00146000 | 2024-05-28 11:27AM EDT | 146.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTWO240607P00147000 | 2024-05-22 1:54PM EDT | 147.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240607P00148000 | 2024-05-22 1:54PM EDT | 148.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTWO240607P00149000 | 2024-05-28 11:27AM EDT | 149.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TTWO240607P00150000 | 2024-05-29 2:07PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTWO240607P00152500 | 2024-05-31 10:22AM EDT | 152.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240607P00155000 | 2024-05-31 12:32PM EDT | 155.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| TTWO240607P00157500 | 2024-05-31 3:54PM EDT | 157.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 3.13% |
| TTWO240607P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| TTWO240607P00162500 | 2024-05-31 3:48PM EDT | 162.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
