Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
38.672,10 -274,83 (-0,71%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.623,71 -859,62 (-1,31%) CMC Crypto 200
1.524,84 +36,30 (+2,44%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00110000 | 2024-03-13 2:04PM EDT | 2024-06-21 | 38.10 | 37.65 | 40.90 | 0.00 | - | - | 1 | 0.00% |
| TTWO241220C00110000 | 2024-05-09 11:34AM EDT | 2024-12-20 | 42.40 | 44.60 | 47.15 | 0.00 | - | 4 | 7 | 50.85% |
| TTWO250117C00110000 | 2024-05-20 12:41PM EDT | 2025-01-17 | 44.75 | 45.80 | 47.50 | 0.00 | - | 10 | 64 | 48.99% |
| TTWO250620C00110000 | 2024-04-01 1:14PM EDT | 2025-06-20 | 50.80 | 46.20 | 47.20 | 0.00 | - | 1 | 0 | 37.46% |
| TTWO260116C00110000 | 2024-05-15 2:22PM EDT | 2026-01-16 | 52.80 | 54.40 | 57.30 | 0.00 | - | - | 0 | 49.59% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00110000 | 2024-05-17 9:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.24 | 0.00 | - | 100 | 101 | 166.41% |
| TTWO240531P00110000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 0.44 | 0.00 | 1.25 | 0.00 | - | - | 4 | 121.88% |
| TTWO240607P00110000 | 2024-05-16 2:50PM EDT | 2024-06-07 | 0.73 | 0.00 | 0.68 | 0.00 | - | - | 1 | 82.91% |
| TTWO240614P00110000 | 2024-05-07 2:07PM EDT | 2024-06-14 | 0.35 | 0.05 | 0.85 | 0.00 | - | - | 1 | 73.54% |
| TTWO240621P00110000 | 2024-04-17 11:36AM EDT | 2024-06-21 | 0.53 | 0.00 | 1.34 | 0.00 | - | 1 | 199 | 70.26% |
| TTWO240920P00110000 | 2024-05-17 10:21AM EDT | 2024-09-20 | 0.58 | 0.22 | 0.85 | 0.00 | - | 1 | 1,399 | 37.34% |
| TTWO241220P00110000 | 2024-05-17 1:55PM EDT | 2024-12-20 | 1.65 | 1.28 | 1.55 | 0.00 | - | 8 | 6 | 32.85% |
| TTWO250117P00110000 | 2024-05-20 2:38PM EDT | 2025-01-17 | 1.83 | 1.40 | 1.84 | 0.00 | - | 5 | 947 | 32.40% |
| TTWO250620P00110000 | 2024-05-10 1:17PM EDT | 2025-06-20 | 5.00 | 2.72 | 4.15 | 0.00 | - | 325 | 323 | 32.97% |
| TTWO260116P00110000 | 2024-05-17 12:15PM EDT | 2026-01-16 | 6.25 | 5.35 | 6.20 | 0.00 | - | 20 | 183 | 31.20% |
