Deutsche Märkte schließen in 1 Stunde 25 Minute
DAX
18.684,25 +186,31 (+1,01%) Euro Stoxx 50
5.029,00 +45,33 (+0,91%) Dow Jones 30
38.609,16 -77,16 (-0,20%) Gold
2.354,50 +8,70 (+0,37%) EUR/USD
1,0873 +0,0019 (+0,17%) Bitcoin EUR
64.253,84 +1.579,14 (+2,52%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:05AM EDT. Markt geöffnet.
Strike:160.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00160000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 2.10 | 2.66 | 3.00 | 0.00 | - | 126 | 304 | 24.37% |
| TTWO240614C00160000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 3.05 | 3.55 | 3.85 | 0.00 | - | 10 | 43 | 23.51% |
| TTWO240621C00160000 | 2024-06-03 9:44AM EDT | 2024-06-21 | 4.30 | 4.05 | 4.35 | +0.55 | +14.67% | 7 | 5,255 | 22.22% |
| TTWO240628C00160000 | 2024-06-03 9:44AM EDT | 2024-06-28 | 4.95 | 4.90 | 5.40 | +0.54 | +12.24% | 2 | 27 | 25.26% |
| TTWO240705C00160000 | 2024-05-24 10:58AM EDT | 2024-07-05 | 2.24 | 5.25 | 5.75 | 0.00 | - | 3 | 3 | 24.26% |
| TTWO240719C00160000 | 2024-06-03 9:40AM EDT | 2024-07-19 | 5.95 | 6.15 | 6.40 | +0.22 | +3.84% | 1 | 450 | 23.18% |
| TTWO240920C00160000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 10.33 | 10.70 | 11.15 | 0.00 | - | 5 | 1,443 | 28.73% |
| TTWO241220C00160000 | 2024-05-31 10:33AM EDT | 2024-12-20 | 14.45 | 15.90 | 16.35 | 0.00 | - | 1 | 16 | 32.24% |
| TTWO250117C00160000 | 2024-05-31 9:30AM EDT | 2025-01-17 | 16.25 | 17.15 | 17.75 | 0.00 | - | 1 | 642 | 32.98% |
| TTWO250620C00160000 | 2024-05-17 9:35AM EDT | 2025-06-20 | 18.50 | 24.10 | 26.30 | 0.00 | - | 1 | 51 | 38.68% |
| TTWO260116C00160000 | 2024-05-21 3:22PM EDT | 2026-01-16 | 25.50 | 30.35 | 32.95 | 0.00 | - | 4 | 85 | 39.42% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607P00160000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 1.65 | 0.98 | 1.11 | +0.08 | +5.10% | 11 | 178 | 25.90% |
| TTWO240614P00160000 | 2024-05-31 3:06PM EDT | 2024-06-14 | 2.74 | 1.72 | 1.87 | 0.00 | - | 2 | 17 | 23.65% |
| TTWO240621P00160000 | 2024-05-31 3:13PM EDT | 2024-06-21 | 3.00 | 2.08 | 2.21 | 0.00 | - | 6 | 493 | 21.20% |
| TTWO240628P00160000 | 2024-05-30 9:58AM EDT | 2024-06-28 | 4.15 | 2.56 | 2.89 | 0.00 | - | 1 | 2 | 22.21% |
| TTWO240719P00160000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 4.15 | 3.45 | 3.70 | 0.00 | - | 93 | 223 | 20.09% |
| TTWO240920P00160000 | 2024-06-03 9:42AM EDT | 2024-09-20 | 6.95 | 6.75 | 6.95 | -0.40 | -5.44% | 1 | 454 | 22.45% |
| TTWO241220P00160000 | 2024-05-31 10:33AM EDT | 2024-12-20 | 11.32 | 9.65 | 10.00 | 0.00 | - | 1 | 43 | 23.05% |
| TTWO250117P00160000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 11.60 | 10.30 | 11.25 | 0.00 | - | 1 | 431 | 24.07% |
| TTWO250620P00160000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 24.90 | 15.45 | 16.60 | 0.00 | - | 1 | 76 | 26.82% |
| TTWO260116P00160000 | 2024-05-20 1:40PM EDT | 2026-01-16 | 23.60 | 16.15 | 18.65 | 0.00 | - | 6 | 5 | 24.09% |
