Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.821,42 +14,65 (+0,04%) Gold
2.426,90 -11,60 (-0,48%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.203,70 +1.404,46 (+2,24%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:04PM EDT. Markt geöffnet.
Strike:135.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00135000 | 2024-05-20 10:22AM EDT | 2024-05-24 | 11.80 | 15.15 | 18.50 | 0.00 | - | 10 | 15 | 55.66% |
| TTWO240531C00135000 | 2024-05-02 9:41AM EDT | 2024-05-31 | 11.06 | 14.80 | 18.70 | 0.00 | - | - | 3 | 76.07% |
| TTWO240621C00135000 | 2024-05-16 3:37PM EDT | 2024-06-21 | 13.86 | 16.50 | 17.55 | 0.00 | - | 4 | 120 | 33.06% |
| TTWO240719C00135000 | 2024-05-17 10:17AM EDT | 2024-07-19 | 16.67 | 18.10 | 18.90 | 0.00 | - | 1 | 1 | 33.83% |
| TTWO240920C00135000 | 2024-05-17 9:31AM EDT | 2024-09-20 | 22.00 | 21.30 | 21.85 | 0.00 | - | 1 | 10 | 35.02% |
| TTWO241220C00135000 | 2024-04-26 1:05PM EDT | 2024-12-20 | 23.65 | 25.40 | 26.15 | 0.00 | - | 2 | 2 | 37.68% |
| TTWO250117C00135000 | 2024-05-20 1:56PM EDT | 2025-01-17 | 25.16 | 26.35 | 27.20 | 0.00 | - | 2 | 951 | 37.90% |
| TTWO250620C00135000 | 2024-03-25 12:30PM EDT | 2025-06-20 | 31.00 | 28.35 | 30.05 | 0.00 | - | 2 | 34 | 34.78% |
| TTWO260116C00135000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 34.50 | 38.00 | 40.30 | 0.00 | - | 1 | 7 | 42.92% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00135000 | 2024-05-20 9:39AM EDT | 2024-05-24 | 0.40 | 0.01 | 0.08 | +0.35 | +700.00% | 13 | 239 | 52.15% |
| TTWO240531P00135000 | 2024-05-20 9:39AM EDT | 2024-05-31 | 0.38 | 0.01 | 1.06 | 0.00 | - | 3 | 32 | 50.64% |
| TTWO240614P00135000 | 2024-05-21 9:47AM EDT | 2024-06-14 | 0.20 | 0.08 | 0.89 | -0.35 | -63.64% | 2 | 6 | 38.70% |
| TTWO240621P00135000 | 2024-05-21 9:53AM EDT | 2024-06-21 | 0.31 | 0.25 | 0.32 | +0.01 | +3.33% | 6 | 1,912 | 26.22% |
| TTWO240628P00135000 | 2024-05-21 10:12AM EDT | 2024-06-28 | 0.39 | 0.37 | 0.58 | -0.23 | -37.10% | 1 | 24 | 27.47% |
| TTWO240719P00135000 | 2024-05-17 1:54PM EDT | 2024-07-19 | 1.26 | 0.71 | 0.79 | 0.00 | - | 3 | 4 | 24.12% |
| TTWO240920P00135000 | 2024-05-20 2:28PM EDT | 2024-09-20 | 2.82 | 2.54 | 2.72 | 0.00 | - | 24 | 161 | 26.05% |
| TTWO241220P00135000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 7.20 | 5.05 | 5.30 | 0.00 | - | 7 | 12 | 27.12% |
| TTWO250117P00135000 | 2024-05-21 11:10AM EDT | 2025-01-17 | 5.70 | 5.65 | 5.90 | -0.40 | -6.56% | 1 | 1,441 | 27.01% |
| TTWO250620P00135000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 8.88 | 9.05 | 9.80 | 0.00 | - | 176 | 648 | 28.46% |
| TTWO260116P00135000 | 2024-05-20 3:41PM EDT | 2026-01-16 | 11.90 | 11.80 | 12.95 | -0.50 | -4.03% | 1 | 509 | 27.64% |
