Deutsche Märkte schließen in 2 Stunden 24 Minuten
DAX
18.674,16 +176,22 (+0,95%) Euro Stoxx 50
5.026,73 +43,06 (+0,86%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.354,30 +8,50 (+0,36%) EUR/USD
1,0851 -0,0004 (-0,03%) Bitcoin EUR
64.242,38 +1.674,41 (+2,68%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:120.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00120000 | 2024-05-16 3:28PM EDT | 2024-06-21 | 27.15 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TTWO240920C00120000 | 2024-04-29 11:44AM EDT | 2024-09-20 | 30.50 | 40.65 | 44.35 | 0.00 | - | 1 | 2 | 56.31% |
| TTWO241220C00120000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 34.10 | 38.65 | 41.45 | 0.00 | - | 3 | 6 | 28.13% |
| TTWO250117C00120000 | 2024-05-16 11:52AM EDT | 2025-01-17 | 35.25 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| TTWO250620C00120000 | 2024-05-28 3:39PM EDT | 2025-06-20 | 47.73 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TTWO260116C00120000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00120000 | 2024-05-31 11:58AM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TTWO240614P00120000 | 2024-05-20 12:02PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| TTWO240621P00120000 | 2024-05-29 10:08AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 25.00% |
| TTWO240628P00120000 | 2024-05-13 12:54PM EDT | 2024-06-28 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TTWO240705P00120000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TTWO240920P00120000 | 2024-05-31 10:55AM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 12.50% |
| TTWO241220P00120000 | 2024-05-15 10:58AM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 6.25% |
| TTWO250117P00120000 | 2024-05-23 9:49AM EDT | 2025-01-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3,434 | 6.25% |
| TTWO250620P00120000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 101 | 905 | 6.25% |
| TTWO260116P00120000 | 2024-05-31 9:56AM EDT | 2026-01-16 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 6.25% |
