Deutsche Märkte schließen in 48 Minuten
DAX
18.637,30 +139,36 (+0,75%) Euro Stoxx 50
5.016,44 +32,77 (+0,66%) Dow Jones 30
38.582,82 -103,50 (-0,27%) Gold
2.360,40 +14,60 (+0,62%) EUR/USD
1,0880 +0,0026 (+0,24%) Bitcoin EUR
63.670,75 +899,80 (+1,43%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Strike:180.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240607C00180000 | 2024-05-13 2:05PM EDT | 2024-06-07 | 0.24 | 0.01 | 1.29 | 0.00 | - | 2 | 0 | 67.68% |
| TTWO240621C00180000 | 2024-05-30 9:44AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.71 | 0.00 | - | 1 | 1,723 | 35.57% |
| TTWO240705C00180000 | 2024-05-31 10:15AM EDT | 2024-07-05 | 0.24 | 0.13 | 1.31 | 0.00 | - | 1 | 1 | 32.54% |
| TTWO240719C00180000 | 2024-05-28 10:40AM EDT | 2024-07-19 | 0.48 | 0.50 | 0.67 | +0.08 | +20.00% | 1 | 1 | 22.27% |
| TTWO240920C00180000 | 2024-05-31 3:31PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.50 | +0.45 | +16.07% | 1 | 436 | 26.21% |
| TTWO241220C00180000 | 2024-05-30 2:02PM EDT | 2024-12-20 | 6.55 | 7.40 | 7.75 | 0.00 | - | 1 | 263 | 29.29% |
| TTWO250117C00180000 | 2024-05-30 9:34AM EDT | 2025-01-17 | 8.15 | 8.40 | 8.80 | 0.00 | - | 2 | 371 | 29.60% |
| TTWO250620C00180000 | 2024-06-03 9:45AM EDT | 2025-06-20 | 15.50 | 14.30 | 18.00 | +1.00 | +6.90% | 3 | 224 | 36.99% |
| TTWO260116C00180000 | 2024-05-20 1:45PM EDT | 2026-01-16 | 16.80 | 20.50 | 22.90 | 0.00 | - | 1 | 25 | 35.65% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00180000 | 2024-05-22 2:43PM EDT | 2024-06-21 | 30.00 | 15.55 | 19.35 | 0.00 | - | 18 | 4 | 50.39% |
| TTWO240920P00180000 | 2024-02-05 3:55PM EDT | 2024-09-20 | 20.95 | 35.35 | 37.80 | 0.00 | - | 7 | 30 | 72.63% |
| TTWO241220P00180000 | 2024-05-30 10:03AM EDT | 2024-12-20 | 22.95 | 20.25 | 20.95 | 0.00 | - | 1 | 1 | 19.79% |
| TTWO250117P00180000 | 2024-02-09 10:32AM EDT | 2025-01-17 | 28.50 | 36.80 | 37.85 | 0.00 | - | 4 | 51 | 51.81% |
| TTWO260116P00180000 | 2024-01-04 11:54AM EDT | 2026-01-16 | 32.70 | 28.45 | 31.20 | 0.00 | - | 1 | 11 | 24.76% |
