Deutsche Märkte schließen in 55 Minuten
DAX
18.647,09 +149,15 (+0,81%) Euro Stoxx 50
5.019,83 +36,16 (+0,73%) Dow Jones 30
38.585,68 -100,64 (-0,26%) Gold
2.359,70 +13,90 (+0,59%) EUR/USD
1,0877 +0,0022 (+0,21%) Bitcoin EUR
63.753,20 +938,08 (+1,49%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EDT. Markt geöffnet.
Strike:165.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00165000 | 2024-06-03 10:05AM EDT | 2024-06-07 | 0.57 | 0.76 | 0.89 | +0.12 | +26.67% | 40 | 75 | 24.39% |
| TTWO240614C00165000 | 2024-06-03 9:37AM EDT | 2024-06-14 | 1.26 | 1.49 | 1.66 | +0.48 | +61.54% | 1 | 66 | 22.88% |
| TTWO240621C00165000 | 2024-06-03 10:13AM EDT | 2024-06-21 | 2.13 | 2.08 | 2.22 | +0.59 | +38.31% | 4 | 2,665 | 22.14% |
| TTWO240628C00165000 | 2024-06-03 10:05AM EDT | 2024-06-28 | 2.50 | 2.59 | 2.84 | +0.10 | +4.17% | 7 | 28 | 22.62% |
| TTWO240705C00165000 | 2024-05-29 10:03AM EDT | 2024-07-05 | 2.50 | 1.41 | 3.45 | 0.00 | - | - | 1 | 23.27% |
| TTWO240719C00165000 | 2024-06-03 9:59AM EDT | 2024-07-19 | 4.00 | 4.00 | 4.30 | +0.90 | +29.03% | 9 | 501 | 23.19% |
| TTWO240920C00165000 | 2024-06-03 9:55AM EDT | 2024-09-20 | 8.45 | 8.75 | 9.40 | +1.15 | +15.75% | 1 | 524 | 29.52% |
| TTWO241220C00165000 | 2024-05-30 10:30AM EDT | 2024-12-20 | 11.80 | 13.65 | 14.40 | 0.00 | - | 3 | 124 | 32.23% |
| TTWO250117C00165000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 14.35 | 14.90 | 16.35 | 0.00 | - | 17 | 733 | 34.00% |
| TTWO250620C00165000 | 2024-05-29 3:48PM EDT | 2025-06-20 | 21.72 | 21.30 | 24.65 | 0.00 | - | 1 | 241 | 38.88% |
| TTWO260116C00165000 | 2024-05-24 1:02PM EDT | 2026-01-16 | 25.75 | 28.15 | 29.90 | 0.00 | - | 1 | 528 | 37.70% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240614P00165000 | 2024-05-28 10:07AM EDT | 2024-06-14 | 9.33 | 3.55 | 3.95 | 0.00 | - | 4 | 4 | 21.44% |
| TTWO240621P00165000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 5.00 | 4.05 | 4.90 | -0.75 | -13.04% | 1 | 230 | 23.76% |
| TTWO240719P00165000 | 2024-05-31 1:26PM EDT | 2024-07-19 | 7.75 | 3.75 | 5.75 | 0.00 | - | 11 | 18 | 18.85% |
| TTWO240920P00165000 | 2024-05-30 2:42PM EDT | 2024-09-20 | 10.65 | 8.45 | 9.00 | 0.00 | - | 15 | 69 | 21.53% |
| TTWO241220P00165000 | 2024-05-29 1:24PM EDT | 2024-12-20 | 13.85 | 11.65 | 12.15 | 0.00 | - | 3 | 7 | 22.48% |
| TTWO250117P00165000 | 2024-05-28 9:56AM EDT | 2025-01-17 | 16.45 | 11.90 | 12.50 | 0.00 | - | 11 | 300 | 21.74% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 42.50% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 2026-01-16 | 25.85 | 29.00 | 29.75 | 0.00 | - | 126 | 283 | 34.53% |
