Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
18.640,79 +142,85 (+0,77%) Euro Stoxx 50
5.018,36 +34,69 (+0,70%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,00 +6,20 (+0,26%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.607,96 +1.369,93 (+2,20%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00070000 | 2024-05-21 9:31AM EDT | 70.00 | 81.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO240621C00080000 | 2024-03-07 4:40PM EDT | 80.00 | 66.00 | 70.40 | 74.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240621C00085000 | 2023-08-08 3:14PM EDT | 85.00 | 60.00 | 62.20 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| TTWO240621C00090000 | 2024-03-01 12:39PM EDT | 90.00 | 60.00 | 57.70 | 61.45 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240621C00100000 | 2024-05-23 10:05AM EDT | 100.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO240621C00105000 | 2024-01-23 2:38PM EDT | 105.00 | 61.90 | 48.30 | 51.50 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO240621C00110000 | 2024-03-13 2:04PM EDT | 110.00 | 38.10 | 37.65 | 40.90 | 0.00 | - | - | 1 | 0.00% |
| TTWO240621C00120000 | 2024-05-16 3:28PM EDT | 120.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TTWO240621C00125000 | 2024-05-09 11:07AM EDT | 125.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TTWO240621C00130000 | 2024-05-20 2:26PM EDT | 130.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 777 | 0.00% |
| TTWO240621C00135000 | 2024-05-31 9:50AM EDT | 135.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| TTWO240621C00140000 | 2024-05-31 12:39PM EDT | 140.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| TTWO240621C00142000 | 2024-05-23 2:04PM EDT | 142.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTWO240621C00145000 | 2024-05-31 12:13PM EDT | 145.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 8 | 880 | 0.00% |
| TTWO240621C00147000 | 2024-05-24 3:14PM EDT | 147.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTWO240621C00148000 | 2024-05-23 2:05PM EDT | 148.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| TTWO240621C00149000 | 2024-05-22 1:53PM EDT | 149.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| TTWO240621C00150000 | 2024-05-30 12:13PM EDT | 150.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,397 | 0.00% |
| TTWO240621C00152500 | 2024-05-31 1:57PM EDT | 152.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 27 | 91 | 0.00% |
| TTWO240621C00155000 | 2024-05-31 3:56PM EDT | 155.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 45 | 1,346 | 0.00% |
| TTWO240621C00157500 | 2024-05-31 3:50PM EDT | 157.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| TTWO240621C00160000 | 2024-05-31 3:53PM EDT | 160.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 153 | 5,255 | 0.00% |
| TTWO240621C00162500 | 2024-05-31 9:59AM EDT | 162.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 228 | 1.56% |
| TTWO240621C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 25 | 2,665 | 3.13% |
| TTWO240621C00167500 | 2024-05-31 3:59PM EDT | 167.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| TTWO240621C00170000 | 2024-05-31 3:58PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 938 | 3,463 | 6.25% |
| TTWO240621C00172500 | 2024-05-31 11:20AM EDT | 172.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| TTWO240621C00175000 | 2024-05-29 3:58PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 1,023 | 6.25% |
| TTWO240621C00180000 | 2024-05-30 9:44AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,723 | 12.50% |
| TTWO240621C00185000 | 2024-05-28 2:58PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 12.50% |
| TTWO240621C00190000 | 2024-05-31 12:25PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 12.50% |
| TTWO240621C00195000 | 2024-05-15 11:17AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 261 | 25.00% |
| TTWO240621C00200000 | 2024-05-24 12:47PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 25.00% |
| TTWO240621C00210000 | 2024-05-16 3:57PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 25.00% |
| TTWO240621C00220000 | 2024-05-31 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 199 | 25.00% |
| TTWO240621C00230000 | 2024-05-30 9:34AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 127 | 25.00% |
| TTWO240621C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 18 | 77.54% |
| TTWO240621C00250000 | 2024-05-17 1:10PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00070000 | 2024-01-08 3:48PM EDT | 70.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 7 | 28 | 154.30% |
| TTWO240621P00075000 | 2024-05-31 2:55PM EDT | 75.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 4 | 12 | 103.13% |
| TTWO240621P00080000 | 2024-05-31 2:55PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TTWO240621P00085000 | 2024-03-25 11:27AM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 121.88% |
| TTWO240621P00090000 | 2024-05-09 9:49AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 50.00% |
| TTWO240621P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| TTWO240621P00100000 | 2024-05-24 3:18PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| TTWO240621P00105000 | 2024-05-29 9:30AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| TTWO240621P00110000 | 2024-04-17 11:36AM EDT | 110.00 | 0.53 | 0.00 | 1.34 | 0.00 | - | 1 | 199 | 101.61% |
| TTWO240621P00115000 | 2024-05-17 2:05PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 25.00% |
| TTWO240621P00120000 | 2024-05-29 10:08AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 25.00% |
| TTWO240621P00125000 | 2024-05-29 3:46PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 152 | 979 | 25.00% |
| TTWO240621P00130000 | 2024-05-29 3:43PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,260 | 25.00% |
| TTWO240621P00135000 | 2024-05-31 2:22PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 1,830 | 12.50% |
| TTWO240621P00138000 | 2024-05-24 3:46PM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| TTWO240621P00139000 | 2024-05-31 11:53AM EDT | 139.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TTWO240621P00140000 | 2024-05-31 3:52PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,422 | 12.50% |
| TTWO240621P00142000 | 2024-05-24 3:46PM EDT | 142.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| TTWO240621P00143000 | 2024-05-30 10:49AM EDT | 143.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| TTWO240621P00144000 | 2024-05-28 10:38AM EDT | 144.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| TTWO240621P00145000 | 2024-05-31 3:03PM EDT | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 5,668 | 12.50% |
| TTWO240621P00146000 | 2024-05-29 1:35PM EDT | 146.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| TTWO240621P00147000 | 2024-05-20 10:19AM EDT | 147.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TTWO240621P00148000 | 2024-05-29 3:52PM EDT | 148.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 6.25% |
| TTWO240621P00149000 | 2024-05-31 10:31AM EDT | 149.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| TTWO240621P00150000 | 2024-05-31 3:51PM EDT | 150.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 1,428 | 6.25% |
| TTWO240621P00152500 | 2024-05-31 3:51PM EDT | 152.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| TTWO240621P00155000 | 2024-05-31 10:54AM EDT | 155.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 9 | 811 | 3.13% |
| TTWO240621P00157500 | 2024-05-31 3:41PM EDT | 157.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 74 | 160 | 1.56% |
| TTWO240621P00160000 | 2024-05-31 3:13PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 493 | 0.39% |
| TTWO240621P00162500 | 2024-05-31 1:51PM EDT | 162.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 0.00% |
| TTWO240621P00165000 | 2024-05-31 3:54PM EDT | 165.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| TTWO240621P00170000 | 2024-05-30 10:17AM EDT | 170.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| TTWO240621P00175000 | 2024-05-16 3:32PM EDT | 175.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TTWO240621P00180000 | 2024-05-22 2:43PM EDT | 180.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 18 | 4 | 0.00% |
| TTWO240621P00185000 | 2023-08-01 11:23AM EDT | 185.00 | 34.65 | 41.90 | 44.55 | 0.00 | - | 1 | 14 | 187.98% |
| TTWO240621P00190000 | 2024-02-09 10:33AM EDT | 190.00 | 34.10 | 44.55 | 47.95 | 0.00 | - | 1 | 0 | 184.01% |
| TTWO240621P00195000 | 2024-02-09 10:30AM EDT | 195.00 | 40.50 | 50.05 | 53.05 | 0.00 | - | 1 | 0 | 195.26% |
| TTWO240621P00200000 | 2023-12-15 12:13PM EDT | 200.00 | 38.80 | 36.60 | 40.50 | 0.00 | - | 1 | 0 | 66.21% |
