Deutsche Märkte schließen in 3 Stunden 25 Minuten
DAX
18.668,95 -100,01 (-0,53%) Euro Stoxx 50
5.035,83 -38,51 (-0,76%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.427,20 -11,30 (-0,46%) EUR/USD
1,0872 +0,0011 (+0,10%) Bitcoin EUR
65.387,57 +3.713,35 (+6,02%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 95 | 98 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 92 | 96 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | - | 4 |
| - | - | - | - | - | 105.00 | 0.06 | 0.00 | - | - | 20 |
| - | - | - | - | - | 109.00 | 0.01 | 0.00 | - | 8 | 23 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 100 | 101 |
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 105 | 110 |
| - | - | - | - | - | 119.00 | 0.05 | 0.00 | - | 21 | 30 |
| - | - | - | - | - | 120.00 | 0.04 | 0.00 | - | 9 | 124 |
| - | - | - | - | - | 121.00 | 0.40 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 122.00 | 0.02 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 123.00 | 0.34 | 0.00 | - | - | 41 |
| - | - | - | - | - | 124.00 | 0.05 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 125.00 | 0.04 | 0.00 | - | 28 | 64 |
| - | - | - | - | - | 126.00 | 0.50 | 0.00 | - | - | 9 |
| - | - | - | - | - | 127.00 | 0.02 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 128.00 | 0.05 | 0.00 | - | 5 | 385 |
| - | - | - | - | - | 129.00 | 0.06 | 0.00 | - | 3 | 447 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | 10 | 113 |
| - | - | - | - | - | 131.00 | 0.15 | 0.00 | - | 25 | 22 |
| - | - | - | - | - | 132.00 | 0.17 | 0.00 | - | 29 | 117 |
| - | - | - | - | - | 133.00 | 0.07 | 0.00 | - | 55 | 65 |
| - | - | - | - | - | 134.00 | 0.05 | 0.00 | - | 4 | 51 |
| 11.80 | 0.00 | - | 10 | 15 | 135.00 | 0.05 | 0.00 | - | 2 | 239 |
| - | - | - | - | - | 136.00 | 0.11 | 0.00 | - | 75 | 112 |
| - | - | - | - | - | 137.00 | 0.01 | 0.00 | - | 1 | 108 |
| 14.00 | 0.00 | - | 1 | 6 | 138.00 | 0.09 | 0.00 | - | 32 | 355 |
| 10.80 | 0.00 | - | 5 | 5 | 139.00 | 0.06 | 0.00 | - | 40 | 77 |
| 9.98 | 0.00 | - | 22 | 23 | 140.00 | 0.08 | 0.00 | - | 38 | 292 |
| 7.42 | 0.00 | - | 7 | 24 | 141.00 | 0.18 | 0.00 | - | 4 | 32 |
| 7.80 | 0.00 | - | 1 | 1 | 142.00 | 0.02 | 0.00 | - | 107 | 249 |
| 8.76 | 0.00 | - | 1 | 32 | 143.00 | 0.14 | 0.00 | - | 20 | 274 |
| 10.00 | 0.00 | - | 1 | 32 | 144.00 | 0.19 | 0.00 | - | 86 | 349 |
| 6.25 | 0.00 | - | 15 | 738 | 145.00 | 0.30 | 0.00 | - | 210 | 382 |
| 5.35 | 0.00 | - | 36 | 123 | 146.00 | 0.33 | 0.00 | - | 84 | 455 |
| 4.00 | 0.00 | - | 74 | 140 | 147.00 | 0.48 | 0.00 | - | 166 | 251 |
| 3.65 | 0.00 | - | 90 | 199 | 148.00 | 0.61 | 0.00 | - | 125 | 245 |
| 2.83 | 0.00 | - | 193 | 395 | 149.00 | 1.01 | 0.00 | - | 176 | 183 |
| 2.18 | 0.00 | - | 118 | 371 | 150.00 | 1.20 | 0.00 | - | 51 | 81 |
| 1.01 | 0.00 | - | 333 | 408 | 152.50 | 2.71 | 0.00 | - | 1 | 76 |
| 0.40 | 0.00 | - | 256 | 307 | 155.00 | 4.96 | 0.00 | - | 12 | 17 |
| 0.17 | 0.00 | - | 99 | 200 | 157.50 | 14.48 | 0.00 | - | 2 | 2 |
| 0.11 | 0.00 | - | 26 | 2,929 | 160.00 | 9.67 | 0.00 | - | 1 | 5 |
| 0.08 | 0.00 | - | 10 | 341 | 162.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 61 | 165.00 | 13.80 | 0.00 | - | 3 | 1 |
| 0.20 | 0.00 | - | 3 | 19 | 167.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 42 | 170.00 | 17.55 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 21 | 21 | 172.50 | - | - | - | - | - |
| 0.32 | 0.00 | - | 7 | 15 | 175.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | - | 5 | 180.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 14 | 185.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 44 | 190.00 | 43.61 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 68 | 67 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 33 | 33 | 215.00 | - | - | - | - | - |
