Deutsche Märkte schließen in 2 Stunden 32 Minuten
DAX
18.666,90 +168,96 (+0,91%) Euro Stoxx 50
5.026,18 +42,51 (+0,85%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,80 +7,00 (+0,30%) EUR/USD
1,0847 -0,0007 (-0,07%) Bitcoin EUR
64.240,64 +1.686,12 (+2,70%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:175.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00175000 | 2024-05-31 11:20AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TTWO240614C00175000 | 2024-05-20 12:01PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| TTWO240621C00175000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 1,023 | 6.25% |
| TTWO240628C00175000 | 2024-05-17 10:06AM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 6.25% |
| TTWO240705C00175000 | 2024-05-29 2:24PM EDT | 2024-07-05 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTWO240719C00175000 | 2024-05-31 10:31AM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 426 | 455 | 6.25% |
| TTWO240920C00175000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 7,207 | 3.13% |
| TTWO241220C00175000 | 2024-05-30 9:50AM EDT | 2024-12-20 | 8.02 | 0.00 | 0.00 | 0.00 | - | 3 | 7,165 | 3.13% |
| TTWO250117C00175000 | 2024-05-29 3:39PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 3.13% |
| TTWO250620C00175000 | 2024-05-17 9:46AM EDT | 2025-06-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 13 | 97 | 1.56% |
| TTWO260116C00175000 | 2024-05-28 9:33AM EDT | 2026-01-16 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 1.56% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00175000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TTWO240920P00175000 | 2024-05-31 11:05AM EDT | 2024-09-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| TTWO250117P00175000 | 2024-05-17 9:41AM EDT | 2025-01-17 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 37.58% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 25.60% |
