Deutsche Märkte schließen in 2 Stunden 42 Minuten
DAX
18.647,34 +149,40 (+0,81%) Euro Stoxx 50
5.020,31 +36,64 (+0,74%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.353,20 +7,40 (+0,32%) EUR/USD
1,0848 -0,0006 (-0,05%) Bitcoin EUR
64.179,02 +1.438,51 (+2,29%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:150.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00150000 | 2024-05-31 2:28PM EDT | 2024-06-07 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| TTWO240614C00150000 | 2024-05-23 11:13AM EDT | 2024-06-14 | 5.52 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| TTWO240621C00150000 | 2024-05-30 12:13PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,397 | 0.00% |
| TTWO240628C00150000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TTWO240719C00150000 | 2024-05-31 10:28AM EDT | 2024-07-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| TTWO240920C00150000 | 2024-05-31 9:58AM EDT | 2024-09-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 0.00% |
| TTWO241220C00150000 | 2024-05-17 9:44AM EDT | 2024-12-20 | 16.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TTWO250117C00150000 | 2024-05-31 2:11PM EDT | 2025-01-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 0.00% |
| TTWO250620C00150000 | 2024-05-24 11:19AM EDT | 2025-06-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| TTWO260116C00150000 | 2024-05-29 1:08PM EDT | 2026-01-16 | 36.25 | 0.00 | 0.00 | 0.00 | - | 33 | 216 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00150000 | 2024-05-29 2:07PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 12.50% |
| TTWO240614P00150000 | 2024-05-30 12:33PM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| TTWO240621P00150000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 1,428 | 6.25% |
| TTWO240628P00150000 | 2024-05-30 10:16AM EDT | 2024-06-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| TTWO240705P00150000 | 2024-05-31 10:15AM EDT | 2024-07-05 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TTWO240719P00150000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 99 | 333 | 3.13% |
| TTWO240920P00150000 | 2024-05-31 2:36PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 338 | 3.13% |
| TTWO241220P00150000 | 2024-05-21 11:31AM EDT | 2024-12-20 | 10.28 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 1.56% |
| TTWO250117P00150000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 1.56% |
| TTWO250620P00150000 | 2024-05-20 1:03PM EDT | 2025-06-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 1.56% |
| TTWO260116P00150000 | 2024-05-13 12:08PM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 1.56% |
