Deutsche Märkte schließen in 2 Stunden 19 Minuten
DAX
18.679,85 +181,91 (+0,98%) Euro Stoxx 50
5.028,02 +44,35 (+0,89%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.355,50 +9,70 (+0,41%) EUR/USD
1,0851 -0,0004 (-0,03%) Bitcoin EUR
64.232,94 +1.731,18 (+2,77%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:130.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00130000 | 2024-05-20 2:26PM EDT | 2024-06-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 777 | 0.00% |
| TTWO240920C00130000 | 2024-05-31 12:25PM EDT | 2024-09-20 | 32.12 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TTWO241220C00130000 | 2024-05-30 10:30AM EDT | 2024-12-20 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TTWO250117C00130000 | 2024-05-23 10:17AM EDT | 2025-01-17 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| TTWO250620C00130000 | 2024-05-29 10:15AM EDT | 2025-06-20 | 43.06 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TTWO260116C00130000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00130000 | 2024-05-15 3:50PM EDT | 2024-06-07 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 50.00% |
| TTWO240614P00130000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| TTWO240621P00130000 | 2024-05-29 3:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,260 | 25.00% |
| TTWO240628P00130000 | 2024-05-16 3:02PM EDT | 2024-06-28 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| TTWO240719P00130000 | 2024-05-20 11:21AM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| TTWO240920P00130000 | 2024-05-29 12:37PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 6.25% |
| TTWO241220P00130000 | 2024-05-31 10:00AM EDT | 2024-12-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 7 | 360 | 6.25% |
| TTWO250117P00130000 | 2024-05-31 10:56AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2,362 | 6.25% |
| TTWO250620P00130000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 3.13% |
| TTWO260116P00130000 | 2024-05-24 10:50AM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 3.13% |
