Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.445,34 +57,58 (+0,15%) Gold
2.370,90 +30,60 (+1,31%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.486,84 -1.225,27 (-2,12%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:02PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00134000 | 2024-04-30 3:55PM EDT | 134.00 | 9.70 | 9.80 | 13.30 | 0.00 | - | - | 2 | 187.21% |
| TTWO240510C00136000 | 2024-04-29 11:44AM EDT | 136.00 | 10.05 | 7.90 | 11.35 | 0.00 | - | - | 1 | 168.75% |
| TTWO240510C00138000 | 2024-04-18 1:27PM EDT | 138.00 | 6.10 | 5.75 | 9.05 | 0.00 | - | - | 1 | 133.79% |
| TTWO240510C00139000 | 2024-05-01 10:06AM EDT | 139.00 | 5.00 | 4.95 | 8.40 | 0.00 | - | 2 | 8 | 138.38% |
| TTWO240510C00140000 | 2024-05-06 2:01PM EDT | 140.00 | 7.98 | 4.60 | 6.70 | 0.00 | - | 4 | 26 | 97.17% |
| TTWO240510C00141000 | 2024-05-06 3:04PM EDT | 141.00 | 7.25 | 2.83 | 6.30 | 0.00 | - | 1 | 26 | 111.72% |
| TTWO240510C00142000 | 2024-05-10 11:29AM EDT | 142.00 | 3.67 | 2.98 | 4.35 | -0.29 | -7.32% | 10 | 72 | 60.94% |
| TTWO240510C00143000 | 2024-05-09 12:58PM EDT | 143.00 | 2.96 | 1.80 | 3.85 | 0.00 | - | 2 | 80 | 71.09% |
| TTWO240510C00144000 | 2024-05-08 12:54PM EDT | 144.00 | 2.34 | 1.25 | 1.99 | 0.00 | - | 3 | 102 | 24.51% |
| TTWO240510C00145000 | 2024-05-09 3:55PM EDT | 145.00 | 1.11 | 0.62 | 0.81 | 0.00 | - | 100 | 221 | 0.00% |
| TTWO240510C00146000 | 2024-05-10 11:29AM EDT | 146.00 | 0.26 | 0.19 | 0.23 | -0.33 | -55.93% | 12 | 167 | 10.11% |
| TTWO240510C00147000 | 2024-05-10 11:32AM EDT | 147.00 | 0.06 | 0.02 | 0.07 | -0.45 | -88.24% | 100 | 208 | 13.67% |
| TTWO240510C00148000 | 2024-05-09 10:20AM EDT | 148.00 | 0.21 | 0.01 | 0.06 | -0.01 | -4.55% | 5 | 185 | 20.51% |
| TTWO240510C00149000 | 2024-05-10 10:46AM EDT | 149.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 16 | 245 | 26.17% |
| TTWO240510C00150000 | 2024-05-10 11:44AM EDT | 150.00 | 0.02 | 0.02 | 0.17 | -0.04 | -33.33% | 10 | 164 | 43.16% |
| TTWO240510C00152500 | 2024-05-09 1:54PM EDT | 152.50 | 0.01 | 0.01 | 1.06 | -0.01 | -50.00% | 3 | 128 | 84.38% |
| TTWO240510C00155000 | 2024-05-09 1:49PM EDT | 155.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 4 | 232 | 66.60% |
| TTWO240510C00157500 | 2024-05-07 3:14PM EDT | 157.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 310 | 145 | 62.50% |
| TTWO240510C00160000 | 2024-05-08 9:42AM EDT | 160.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 2 | 18 | 83.59% |
| TTWO240510C00162500 | 2024-04-18 1:20PM EDT | 162.50 | 0.24 | 0.00 | 2.07 | 0.00 | - | 1 | 11 | 187.79% |
| TTWO240510C00165000 | 2024-05-09 2:28PM EDT | 165.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 4 | 26 | 169.73% |
| TTWO240510C00167500 | 2024-04-17 3:13PM EDT | 167.50 | 0.12 | 0.00 | 0.80 | 0.00 | - | 10 | 8 | 174.22% |
| TTWO240510C00170000 | 2024-04-12 9:35AM EDT | 170.00 | 0.28 | 0.00 | 0.53 | 0.00 | - | 3 | 9 | 173.05% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 175.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | - | 4 | 228.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00118000 | 2024-05-08 2:22PM EDT | 118.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 20 | 176.56% |
| TTWO240510P00124000 | 2024-05-09 2:29PM EDT | 124.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 4 | 4 | 210.74% |
| TTWO240510P00125000 | 2024-05-08 12:05PM EDT | 125.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 179.10% |
| TTWO240510P00129000 | 2024-05-02 9:49AM EDT | 129.00 | 0.22 | 0.00 | 1.67 | 0.00 | - | - | 1 | 198.73% |
| TTWO240510P00130000 | 2024-05-08 11:36AM EDT | 130.00 | 0.12 | 0.01 | 1.27 | 0.00 | - | 16 | 28 | 175.59% |
| TTWO240510P00132000 | 2024-04-30 12:40PM EDT | 132.00 | 0.26 | 0.01 | 2.13 | 0.00 | - | - | 23 | 185.74% |
| TTWO240510P00133000 | 2024-05-07 11:02AM EDT | 133.00 | 0.07 | 0.01 | 2.13 | 0.00 | - | 4 | 5 | 176.07% |
| TTWO240510P00134000 | 2024-05-03 12:37PM EDT | 134.00 | 0.11 | 0.01 | 1.40 | 0.00 | - | 5 | 23 | 144.92% |
| TTWO240510P00135000 | 2024-05-08 9:51AM EDT | 135.00 | 0.09 | 0.01 | 1.15 | 0.00 | - | 9 | 80 | 127.93% |
| TTWO240510P00136000 | 2024-05-10 10:49AM EDT | 136.00 | 0.01 | 0.01 | 1.08 | -0.04 | -80.00% | 3 | 87 | 116.89% |
| TTWO240510P00137000 | 2024-05-10 9:56AM EDT | 137.00 | 0.25 | 0.01 | 0.30 | -0.37 | -59.68% | 2 | 31 | 77.73% |
| TTWO240510P00138000 | 2024-05-08 2:22PM EDT | 138.00 | 0.08 | 0.01 | 0.70 | 0.00 | - | 1 | 38 | 87.11% |
| TTWO240510P00139000 | 2024-05-08 3:58PM EDT | 139.00 | 0.14 | 0.01 | 1.10 | 0.00 | - | 32 | 127 | 90.82% |
| TTWO240510P00140000 | 2024-05-07 3:30PM EDT | 140.00 | 0.10 | 0.01 | 1.11 | 0.00 | - | 12 | 314 | 81.93% |
| TTWO240510P00141000 | 2024-05-09 3:02PM EDT | 141.00 | 0.10 | 0.01 | 1.11 | 0.00 | - | 1 | 131 | 72.56% |
| TTWO240510P00142000 | 2024-05-10 9:56AM EDT | 142.00 | 0.04 | 0.01 | 0.51 | -0.09 | -69.23% | 6 | 100 | 60.55% |
| TTWO240510P00143000 | 2024-05-10 11:01AM EDT | 143.00 | 0.04 | 0.01 | 0.07 | -0.18 | -81.82% | 16 | 199 | 26.37% |
| TTWO240510P00144000 | 2024-05-09 3:33PM EDT | 144.00 | 0.34 | 0.02 | 0.08 | 0.00 | - | 18 | 139 | 19.73% |
| TTWO240510P00145000 | 2024-05-10 11:07AM EDT | 145.00 | 0.31 | 0.15 | 0.24 | -0.31 | -50.00% | 24 | 58 | 18.46% |
| TTWO240510P00146000 | 2024-05-09 2:20PM EDT | 146.00 | 1.13 | 0.57 | 0.82 | 0.00 | - | 21 | 88 | 24.02% |
| TTWO240510P00147000 | 2024-05-10 9:56AM EDT | 147.00 | 1.82 | 1.21 | 1.87 | +0.58 | +46.77% | 2 | 146 | 39.06% |
| TTWO240510P00148000 | 2024-05-08 12:07PM EDT | 148.00 | 2.73 | 1.53 | 3.25 | 0.00 | - | 19 | 185 | 64.50% |
| TTWO240510P00149000 | 2024-05-08 11:10AM EDT | 149.00 | 3.15 | 2.25 | 5.15 | 0.00 | - | 10 | 70 | 53.71% |
| TTWO240510P00150000 | 2024-05-07 10:00AM EDT | 150.00 | 2.73 | 3.20 | 6.30 | 0.00 | - | 2 | 3 | 65.23% |
| TTWO240510P00152500 | 2024-04-18 12:19PM EDT | 152.50 | 9.90 | 5.15 | 8.65 | 0.00 | - | 4 | 0 | 65.43% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 155.00 | 8.92 | 11.00 | 13.95 | 0.00 | - | - | 0 | 221.39% |
