Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.256,42 +359,73 (+0,56%) CMC Crypto 200
1.513,90 +25,36 (+1,70%) 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:115.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220C00115000 | 2024-05-09 2:39PM EDT | 2024-12-20 | 37.70 | 40.25 | 43.45 | 0.00 | - | 4 | 7 | 50.34% |
| TTWO250117C00115000 | 2024-05-17 2:43PM EDT | 2025-01-17 | 38.96 | 41.45 | 43.40 | 0.00 | - | 6 | 31 | 47.18% |
| TTWO250620C00115000 | 2024-05-17 9:31AM EDT | 2025-06-20 | 49.40 | 45.75 | 48.60 | 0.00 | - | 1 | 8 | 48.68% |
| TTWO260116C00115000 | 2024-05-17 2:43PM EDT | 2026-01-16 | 49.23 | 50.95 | 53.75 | 0.00 | - | 6 | 8 | 48.26% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00115000 | 2024-05-17 9:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 105 | 110 | 98.44% |
| TTWO240614P00115000 | 2024-05-09 12:20PM EDT | 2024-06-14 | 0.49 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 65.04% |
| TTWO240621P00115000 | 2024-05-17 2:05PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.95 | 0.00 | - | 4 | 276 | 56.89% |
| TTWO240628P00115000 | 2024-05-17 10:00AM EDT | 2024-06-28 | 0.56 | 0.00 | 2.24 | 0.00 | - | 10 | 12 | 62.70% |
| TTWO240920P00115000 | 2024-05-20 3:33PM EDT | 2024-09-20 | 0.65 | 0.52 | 0.69 | 0.00 | - | 8 | 634 | 31.42% |
| TTWO250117P00115000 | 2024-05-21 11:08AM EDT | 2025-01-17 | 2.19 | 2.06 | 2.34 | -0.53 | -19.49% | 1 | 482 | 31.09% |
| TTWO250620P00115000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 4.95 | 4.30 | 4.90 | 0.00 | - | 1 | 530 | 31.71% |
| TTWO260116P00115000 | 2024-05-20 1:21PM EDT | 2026-01-16 | 7.20 | 6.30 | 7.25 | 0.00 | - | 1 | 33 | 30.36% |
