Deutsche Märkte schließen in 5 Stunden 17 Minuten
DAX
18.641,76 +143,82 (+0,78%) Euro Stoxx 50
5.018,34 +34,67 (+0,70%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,20 +1,40 (+0,06%) EUR/USD
1,0832 -0,0022 (-0,21%) Bitcoin EUR
63.754,32 +1.419,30 (+2,28%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00090000 | 2024-02-09 10:30AM EDT | 90.00 | 68.73 | 54.90 | 58.80 | 0.00 | - | - | 1 | 0.00% |
| TTWO240920C00100000 | 2024-05-15 3:50PM EDT | 100.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920C00120000 | 2024-04-29 11:44AM EDT | 120.00 | 30.50 | 40.65 | 44.35 | 0.00 | - | 1 | 2 | 56.31% |
| TTWO240920C00130000 | 2024-05-31 12:25PM EDT | 130.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920C00135000 | 2024-05-17 9:31AM EDT | 135.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920C00140000 | 2024-05-31 9:54AM EDT | 140.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920C00145000 | 2024-05-31 9:58AM EDT | 145.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920C00150000 | 2024-05-31 9:58AM EDT | 150.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920C00155000 | 2024-05-31 2:21PM EDT | 155.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240920C00160000 | 2024-05-31 3:55PM EDT | 160.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240920C00165000 | 2024-05-31 2:09PM EDT | 165.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| TTWO240920C00170000 | 2024-05-31 2:43PM EDT | 170.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TTWO240920C00175000 | 2024-05-31 3:50PM EDT | 175.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TTWO240920C00180000 | 2024-05-31 3:31PM EDT | 180.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TTWO240920C00185000 | 2024-05-31 3:23PM EDT | 185.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TTWO240920C00190000 | 2024-05-29 9:44AM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240920C00195000 | 2024-05-30 10:42AM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240920C00200000 | 2024-05-31 3:35PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240920C00210000 | 2024-05-15 11:04AM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240920C00220000 | 2024-05-29 3:44PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240920C00230000 | 2024-05-31 9:30AM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO240920C00240000 | 2024-05-16 12:50PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240920C00250000 | 2024-05-28 10:44AM EDT | 250.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00075000 | 2024-04-29 3:06PM EDT | 75.00 | 0.25 | 0.01 | 2.12 | 0.00 | - | - | 0 | 84.62% |
| TTWO240920P00080000 | 2024-05-22 12:38PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240920P00085000 | 2024-05-22 12:36PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240920P00090000 | 2024-05-08 10:55AM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240920P00095000 | 2024-05-22 12:39PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240920P00100000 | 2024-05-17 12:36PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240920P00105000 | 2024-04-18 10:02AM EDT | 105.00 | 1.26 | 0.26 | 1.50 | 0.00 | - | 2 | 8 | 55.79% |
| TTWO240920P00110000 | 2024-05-31 9:30AM EDT | 110.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240920P00115000 | 2024-05-23 1:51PM EDT | 115.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTWO240920P00120000 | 2024-05-31 10:55AM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTWO240920P00125000 | 2024-05-21 2:29PM EDT | 125.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240920P00130000 | 2024-05-29 12:37PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240920P00135000 | 2024-05-31 11:54AM EDT | 135.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240920P00140000 | 2024-05-31 1:48PM EDT | 140.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTWO240920P00145000 | 2024-05-30 2:52PM EDT | 145.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TTWO240920P00150000 | 2024-05-31 2:36PM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TTWO240920P00155000 | 2024-05-31 3:00PM EDT | 155.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TTWO240920P00160000 | 2024-05-31 3:49PM EDT | 160.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| TTWO240920P00165000 | 2024-05-30 2:42PM EDT | 165.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTWO240920P00170000 | 2024-05-30 12:21PM EDT | 170.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTWO240920P00175000 | 2024-05-31 11:05AM EDT | 175.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240920P00180000 | 2024-02-05 3:55PM EDT | 180.00 | 20.95 | 35.35 | 37.80 | 0.00 | - | 7 | 30 | 69.09% |
| TTWO240920P00185000 | 2024-01-31 1:59PM EDT | 185.00 | 24.50 | 33.30 | 36.60 | 0.00 | - | - | 1 | 53.96% |
| TTWO240920P00200000 | 2024-04-10 12:43PM EDT | 200.00 | 48.05 | 52.90 | 55.55 | 0.00 | - | 12 | 0 | 77.90% |
| TTWO240920P00210000 | 2024-02-09 11:20AM EDT | 210.00 | 55.70 | 64.25 | 68.05 | 0.00 | - | - | 0 | 90.28% |
| TTWO240920P00230000 | 2024-04-11 10:22AM EDT | 230.00 | 77.75 | 82.20 | 85.70 | 0.00 | - | - | 0 | 95.23% |
| TTWO240920P00250000 | 2024-04-11 10:19AM EDT | 250.00 | 97.65 | 102.00 | 105.75 | 0.00 | - | - | 0 | 104.93% |
