Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.841,63 +34,86 (+0,09%) Gold
2.428,10 -10,40 (-0,43%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
64.306,82 +2.238,14 (+3,61%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:55AM EDT. Markt geöffnet.
Strike:130.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00130000 | 2024-05-20 2:26PM EDT | 2024-06-21 | 20.50 | 21.50 | 22.95 | 0.00 | - | 1 | 777 | 45.12% |
| TTWO240920C00130000 | 2024-05-17 2:35PM EDT | 2024-09-20 | 22.42 | 25.50 | 26.25 | 0.00 | - | 5 | 39 | 38.18% |
| TTWO241220C00130000 | 2024-04-30 1:22PM EDT | 2024-12-20 | 24.95 | 29.20 | 30.10 | 0.00 | - | 3 | 4 | 39.76% |
| TTWO250117C00130000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 26.07 | 30.50 | 31.25 | 0.00 | - | 1 | 183 | 40.27% |
| TTWO250620C00130000 | 2024-02-21 3:41PM EDT | 2025-06-20 | 37.60 | 39.45 | 40.45 | 0.00 | - | 3 | 3 | 48.79% |
| TTWO260116C00130000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 41.65 | 41.20 | 44.80 | 0.00 | - | 1 | 8 | 45.95% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00130000 | 2024-05-21 11:34AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.25 | 0.00 | - | 5 | 113 | 78.32% |
| TTWO240531P00130000 | 2024-05-20 2:13PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 26 | 58.11% |
| TTWO240607P00130000 | 2024-05-15 3:50PM EDT | 2024-06-07 | 1.78 | 0.01 | 0.75 | 0.00 | - | 4 | 104 | 53.49% |
| TTWO240614P00130000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 0.35 | 0.02 | 0.75 | 0.00 | - | 10 | 15 | 45.39% |
| TTWO240621P00130000 | 2024-05-21 9:43AM EDT | 2024-06-21 | 0.20 | 0.12 | 0.31 | +0.03 | +23.08% | 3 | 2,197 | 32.62% |
| TTWO240628P00130000 | 2024-05-16 3:02PM EDT | 2024-06-28 | 1.43 | 0.01 | 2.35 | 0.00 | - | 3 | 10 | 52.10% |
| TTWO240719P00130000 | 2024-05-20 11:21AM EDT | 2024-07-19 | 0.65 | 0.40 | 0.46 | 0.00 | - | 3 | 4 | 25.98% |
| TTWO240920P00130000 | 2024-05-20 3:20PM EDT | 2024-09-20 | 1.93 | 1.74 | 1.87 | 0.00 | - | 3 | 259 | 27.01% |
| TTWO241220P00130000 | 2024-05-20 10:40AM EDT | 2024-12-20 | 4.95 | 3.90 | 4.15 | 0.00 | - | 2 | 353 | 28.09% |
| TTWO250117P00130000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 4.50 | 3.95 | 4.70 | -0.35 | -7.22% | 1 | 2,365 | 27.97% |
| TTWO250620P00130000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 8.50 | 7.55 | 8.30 | 0.00 | - | 1 | 449 | 29.27% |
| TTWO260116P00130000 | 2024-05-20 12:51PM EDT | 2026-01-16 | 11.25 | 10.15 | 11.40 | 0.00 | - | 1 | 156 | 28.51% |
