Deutsche Märkte schließen in 4 Stunden 22 Minuten
DAX
18.635,35 +137,41 (+0,74%) Euro Stoxx 50
5.017,16 +33,49 (+0,67%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,50 +5,70 (+0,24%) EUR/USD
1,0842 -0,0012 (-0,11%) Bitcoin EUR
63.629,92 +1.401,14 (+2,25%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620C00080000 | 2024-03-25 1:53PM EDT | 80.00 | 72.27 | 67.50 | 71.95 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO250620C00085000 | 2024-03-25 1:53PM EDT | 85.00 | 68.19 | 63.50 | 67.35 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO250620C00100000 | 2024-02-12 11:18AM EDT | 100.00 | 66.51 | 55.50 | 56.70 | 0.00 | - | - | 5 | 0.00% |
| TTWO250620C00110000 | 2024-04-01 1:14PM EDT | 110.00 | 50.80 | 46.20 | 47.20 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620C00115000 | 2024-05-22 2:07PM EDT | 115.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TTWO250620C00120000 | 2024-05-28 3:39PM EDT | 120.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 125.00 | 40.70 | 35.30 | 39.45 | 0.00 | - | 7 | 4 | 27.45% |
| TTWO250620C00130000 | 2024-05-29 10:15AM EDT | 130.00 | 43.06 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TTWO250620C00135000 | 2024-03-25 12:30PM EDT | 135.00 | 31.00 | 28.35 | 30.05 | 0.00 | - | 2 | 34 | 22.99% |
| TTWO250620C00140000 | 2024-04-29 3:41PM EDT | 140.00 | 27.00 | 34.90 | 38.35 | 0.00 | - | 2 | 12 | 44.35% |
| TTWO250620C00145000 | 2024-05-21 11:51AM EDT | 145.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 0.00% |
| TTWO250620C00150000 | 2024-05-24 11:19AM EDT | 150.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| TTWO250620C00155000 | 2024-05-30 10:03AM EDT | 155.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| TTWO250620C00160000 | 2024-05-17 9:35AM EDT | 160.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TTWO250620C00165000 | 2024-05-29 3:48PM EDT | 165.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.78% |
| TTWO250620C00170000 | 2024-05-29 9:42AM EDT | 170.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 222 | 1.56% |
| TTWO250620C00175000 | 2024-05-17 9:46AM EDT | 175.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 13 | 97 | 1.56% |
| TTWO250620C00180000 | 2024-05-29 3:01PM EDT | 180.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 3.13% |
| TTWO250620C00185000 | 2024-05-09 3:51PM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 27 | 105 | 3.13% |
| TTWO250620C00190000 | 2024-05-29 2:33PM EDT | 190.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 3.13% |
| TTWO250620C00195000 | 2024-05-24 10:51AM EDT | 195.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 201 | 329 | 3.13% |
| TTWO250620C00200000 | 2024-05-29 10:15AM EDT | 200.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 641 | 6.25% |
| TTWO250620C00210000 | 2024-05-29 10:44AM EDT | 210.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 367 | 6.25% |
| TTWO250620C00220000 | 2024-05-29 3:42PM EDT | 220.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 6.25% |
| TTWO250620C00230000 | 2024-05-29 9:50AM EDT | 230.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 6.25% |
| TTWO250620C00240000 | 2024-05-24 1:58PM EDT | 240.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| TTWO250620C00250000 | 2024-05-31 2:36PM EDT | 250.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620P00075000 | 2024-04-22 11:31AM EDT | 75.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250620P00080000 | 2024-05-20 9:30AM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| TTWO250620P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| TTWO250620P00090000 | 2024-05-20 1:58PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| TTWO250620P00095000 | 2024-03-12 1:31PM EDT | 95.00 | 3.57 | 2.29 | 3.05 | 0.00 | - | 66 | 64 | 42.92% |
| TTWO250620P00100000 | 2024-05-28 11:27AM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| TTWO250620P00105000 | 2024-05-17 1:04PM EDT | 105.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| TTWO250620P00110000 | 2024-05-30 3:49PM EDT | 110.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 6.25% |
| TTWO250620P00115000 | 2024-05-30 2:21PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 6.25% |
| TTWO250620P00120000 | 2024-05-20 1:11PM EDT | 120.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 101 | 905 | 6.25% |
| TTWO250620P00125000 | 2024-05-22 12:31PM EDT | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 50 | 1,106 | 6.25% |
| TTWO250620P00130000 | 2024-05-20 1:11PM EDT | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 3.13% |
| TTWO250620P00135000 | 2024-05-24 3:38PM EDT | 135.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 789 | 3.13% |
| TTWO250620P00140000 | 2024-05-24 10:51AM EDT | 140.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 215 | 235 | 3.13% |
| TTWO250620P00145000 | 2024-05-24 10:53AM EDT | 145.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 220 | 471 | 1.56% |
| TTWO250620P00150000 | 2024-05-20 1:03PM EDT | 150.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 1.56% |
| TTWO250620P00155000 | 2024-05-28 10:53AM EDT | 155.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 100 | 97 | 0.78% |
| TTWO250620P00160000 | 2024-04-29 3:50PM EDT | 160.00 | 24.90 | 15.45 | 16.60 | 0.00 | - | 1 | 76 | 25.72% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 165.00 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 41.03% |
| TTWO250620P00170000 | 2024-05-16 12:24PM EDT | 170.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 175.00 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 37.58% |
| TTWO250620P00190000 | 2024-02-28 1:02PM EDT | 190.00 | 44.30 | 42.15 | 44.50 | 0.00 | - | - | 146 | 38.27% |
