Deutsche Märkte schließen in 3 Stunden 39 Minuten
DAX
18.626,35 +128,41 (+0,69%) Euro Stoxx 50
5.013,31 +29,64 (+0,59%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.349,80 +4,00 (+0,17%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.633,59 +1.124,54 (+1,80%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:170.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00170000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 12.50% |
| TTWO240614C00170000 | 2024-05-29 3:15PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 6.25% |
| TTWO240621C00170000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 938 | 3,463 | 6.25% |
| TTWO240628C00170000 | 2024-05-30 11:20AM EDT | 2024-06-28 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| TTWO240705C00170000 | 2024-05-28 2:16PM EDT | 2024-07-05 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TTWO240712C00170000 | 2024-05-31 2:43PM EDT | 2024-07-12 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| TTWO240719C00170000 | 2024-05-31 3:33PM EDT | 2024-07-19 | 1.69 | 0.00 | 0.00 | 0.00 | - | 6 | 305 | 3.13% |
| TTWO240920C00170000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 34 | 646 | 3.13% |
| TTWO241220C00170000 | 2024-05-31 11:28AM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 39 | 45 | 1.56% |
| TTWO250117C00170000 | 2024-05-29 3:52PM EDT | 2025-01-17 | 11.65 | 0.00 | 0.00 | 0.00 | - | 10 | 723 | 1.56% |
| TTWO250620C00170000 | 2024-05-29 9:42AM EDT | 2025-06-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 222 | 1.56% |
| TTWO260116C00170000 | 2024-05-31 11:28AM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 39 | 116 | 0.78% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00170000 | 2024-05-30 10:17AM EDT | 2024-06-21 | 11.21 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| TTWO240920P00170000 | 2024-05-30 12:21PM EDT | 2024-09-20 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| TTWO241220P00170000 | 2024-05-17 11:36AM EDT | 2024-12-20 | 24.58 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| TTWO250117P00170000 | 2024-05-23 9:50AM EDT | 2025-01-17 | 21.48 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 0.00% |
| TTWO250620P00170000 | 2024-05-16 12:24PM EDT | 2025-06-20 | 29.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO260116P00170000 | 2024-05-15 2:29PM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
