Deutsche Märkte schließen in 5 Stunden 22 Minuten
DAX
18.632,27 +134,33 (+0,73%) Euro Stoxx 50
5.015,45 +31,78 (+0,64%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.349,10 +3,30 (+0,14%) EUR/USD
1,0834 -0,0020 (-0,18%) Bitcoin EUR
63.780,79 +1.474,53 (+2,37%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-12-14 11:48AM EDT | 50.00 | 116.05 | 112.60 | 116.25 | 0.00 | - | 1 | 10 | 118.90% |
| TTWO250117C00055000 | 2022-12-12 12:30PM EDT | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 0.00% |
| TTWO250117C00060000 | 2022-12-07 4:33PM EDT | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO250117C00065000 | 2023-06-27 10:01AM EDT | 65.00 | 85.73 | 90.85 | 92.75 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO250117C00070000 | 2024-05-21 9:31AM EDT | 70.00 | 84.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2024-01-26 3:25PM EDT | 80.00 | 92.25 | 73.65 | 77.15 | 0.00 | - | 1 | 4 | 0.00% |
| TTWO250117C00085000 | 2023-06-21 9:41AM EDT | 85.00 | 64.54 | 74.70 | 76.85 | 0.00 | - | 1 | 4 | 53.93% |
| TTWO250117C00090000 | 2024-01-26 12:54PM EDT | 90.00 | 84.50 | 65.15 | 68.15 | 0.00 | - | 10 | 14 | 0.00% |
| TTWO250117C00095000 | 2024-04-29 9:40AM EDT | 95.00 | 55.33 | 64.40 | 68.40 | 0.00 | - | 2 | 9 | 55.41% |
| TTWO250117C00100000 | 2024-05-29 3:29PM EDT | 100.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00105000 | 2024-05-01 3:41PM EDT | 105.00 | 45.45 | 58.15 | 61.85 | 0.00 | - | 5 | 22 | 53.96% |
| TTWO250117C00110000 | 2024-05-29 3:37PM EDT | 110.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00115000 | 2024-05-17 2:43PM EDT | 115.00 | 38.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO250117C00120000 | 2024-05-16 11:52AM EDT | 120.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO250117C00125000 | 2024-05-24 2:44PM EDT | 125.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO250117C00130000 | 2024-05-23 10:17AM EDT | 130.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117C00135000 | 2024-05-24 11:42AM EDT | 135.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO250117C00140000 | 2024-05-29 3:45PM EDT | 140.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00145000 | 2024-05-29 12:21PM EDT | 145.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00150000 | 2024-05-31 2:11PM EDT | 150.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO250117C00155000 | 2024-05-23 2:37PM EDT | 155.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTWO250117C00160000 | 2024-05-31 9:30AM EDT | 160.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00165000 | 2024-05-31 3:52PM EDT | 165.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| TTWO250117C00170000 | 2024-05-29 3:52PM EDT | 170.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TTWO250117C00175000 | 2024-05-29 3:39PM EDT | 175.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO250117C00180000 | 2024-05-30 9:34AM EDT | 180.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO250117C00185000 | 2024-05-03 10:00AM EDT | 185.00 | 4.50 | 6.10 | 6.40 | 0.00 | - | 1 | 358 | 28.97% |
| TTWO250117C00190000 | 2024-05-20 2:14PM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO250117C00195000 | 2024-05-23 10:22AM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250117C00200000 | 2024-05-31 3:53PM EDT | 200.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TTWO250117C00210000 | 2024-05-28 12:36PM EDT | 210.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO250117C00220000 | 2024-05-22 1:18PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTWO250117C00230000 | 2024-05-29 3:43PM EDT | 230.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO250117C00240000 | 2024-05-29 2:21PM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO250117C00250000 | 2024-05-24 1:15PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2024-03-25 12:15PM EDT | 50.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 9 | 109 | 64.16% |
| TTWO250117P00055000 | 2024-03-05 4:22PM EDT | 55.00 | 0.19 | 0.04 | 0.34 | 0.00 | - | 3 | 8 | 60.25% |
| TTWO250117P00060000 | 2024-03-25 12:15PM EDT | 60.00 | 0.24 | 0.11 | 0.95 | 0.00 | - | 9 | 36 | 64.99% |
| TTWO250117P00065000 | 2024-03-14 2:58PM EDT | 65.00 | 0.52 | 0.04 | 1.56 | 0.00 | - | 2 | 11 | 64.70% |
| TTWO250117P00070000 | 2024-04-29 2:58PM EDT | 70.00 | 0.52 | 0.07 | 2.10 | 0.00 | - | 2 | 18 | 63.57% |
| TTWO250117P00075000 | 2024-04-29 2:55PM EDT | 75.00 | 0.66 | 0.10 | 1.49 | 0.00 | - | 2 | 40 | 55.35% |
| TTWO250117P00080000 | 2024-05-01 12:58PM EDT | 80.00 | 0.44 | 0.11 | 0.80 | 0.00 | - | 2 | 335 | 51.22% |
| TTWO250117P00085000 | 2024-03-25 12:44PM EDT | 85.00 | 1.05 | 0.80 | 1.42 | 0.00 | - | 1 | 112 | 50.57% |
| TTWO250117P00090000 | 2024-05-03 10:38AM EDT | 90.00 | 1.27 | 0.19 | 0.63 | 0.00 | - | 701 | 5,032 | 41.63% |
| TTWO250117P00095000 | 2024-05-24 10:55AM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117P00100000 | 2024-05-22 9:34AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250117P00105000 | 2024-05-14 1:50PM EDT | 105.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TTWO250117P00110000 | 2024-05-29 3:30PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO250117P00115000 | 2024-05-30 12:40PM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250117P00120000 | 2024-05-23 9:49AM EDT | 120.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO250117P00125000 | 2024-05-29 12:14PM EDT | 125.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO250117P00130000 | 2024-05-31 10:56AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTWO250117P00135000 | 2024-05-30 3:12PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 6.25% |
| TTWO250117P00140000 | 2024-05-31 2:07PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTWO250117P00145000 | 2024-05-31 9:43AM EDT | 145.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TTWO250117P00150000 | 2024-05-30 9:30AM EDT | 150.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO250117P00155000 | 2024-05-24 2:45PM EDT | 155.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO250117P00160000 | 2024-05-30 9:30AM EDT | 160.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TTWO250117P00165000 | 2024-05-28 9:56AM EDT | 165.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTWO250117P00170000 | 2024-05-23 9:50AM EDT | 170.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO250117P00175000 | 2024-05-17 9:41AM EDT | 175.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117P00180000 | 2024-02-09 10:32AM EDT | 180.00 | 28.50 | 36.80 | 37.85 | 0.00 | - | 4 | 51 | 50.42% |
| TTWO250117P00185000 | 2024-02-08 1:15PM EDT | 185.00 | 24.45 | 40.50 | 42.15 | 0.00 | - | 1 | 6 | 50.37% |
| TTWO250117P00190000 | 2024-02-08 12:59PM EDT | 190.00 | 27.45 | 44.20 | 48.40 | 0.00 | - | 21 | 36 | 53.12% |
| TTWO250117P00195000 | 2024-02-26 11:48AM EDT | 195.00 | 45.00 | 46.30 | 49.90 | 0.00 | - | 1 | 0 | 52.91% |
| TTWO250117P00200000 | 2024-03-21 12:08PM EDT | 200.00 | 47.68 | 57.30 | 60.95 | 0.00 | - | 5 | 0 | 63.96% |
| TTWO250117P00210000 | 2024-02-09 10:30AM EDT | 210.00 | 57.35 | 64.00 | 68.25 | 0.00 | - | 2 | 0 | 62.53% |
| TTWO250117P00220000 | 2024-02-09 10:37AM EDT | 220.00 | 66.80 | 74.05 | 78.20 | 0.00 | - | 2 | 0 | 66.76% |
| TTWO250117P00230000 | 2024-02-09 10:33AM EDT | 230.00 | 75.60 | 84.00 | 88.30 | 0.00 | - | 1 | 0 | 70.71% |
