Deutsche Märkte öffnen in 5 Stunden 37 Minuten
Nikkei 225
38.648,62 -298,31 (-0,77%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.560,98 -791,64 (-1,21%) CMC Crypto 200
1.523,64 +35,10 (+2,36%) 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:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00140000 | 2024-05-20 2:07PM EDT | 2024-05-24 | 9.98 | 9.60 | 13.25 | 0.00 | - | 22 | 23 | 111.13% |
| TTWO240531C00140000 | 2024-05-21 11:28AM EDT | 2024-05-31 | 11.95 | 9.80 | 13.35 | +1.90 | +18.91% | 1 | 5 | 62.26% |
| TTWO240621C00140000 | 2024-05-20 2:11PM EDT | 2024-06-21 | 12.22 | 11.25 | 12.85 | +0.92 | +8.14% | 1 | 358 | 31.25% |
| TTWO240920C00140000 | 2024-05-17 9:32AM EDT | 2024-09-20 | 18.00 | 16.55 | 17.95 | 0.00 | - | 1 | 48 | 33.80% |
| TTWO241220C00140000 | 2024-05-14 3:55PM EDT | 2024-12-20 | 19.20 | 20.15 | 22.60 | 0.00 | - | 3 | 10 | 36.73% |
| TTWO250117C00140000 | 2024-05-20 3:05PM EDT | 2025-01-17 | 23.15 | 22.20 | 25.55 | 0.00 | - | 1 | 609 | 41.07% |
| TTWO250620C00140000 | 2024-04-29 3:41PM EDT | 2025-06-20 | 27.00 | 28.85 | 32.30 | 0.00 | - | 2 | 12 | 43.70% |
| TTWO260116C00140000 | 2024-05-21 9:33AM EDT | 2026-01-16 | 36.07 | 35.25 | 37.25 | +1.76 | +5.13% | 1 | 12 | 42.22% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00140000 | 2024-05-21 1:32PM EDT | 2024-05-24 | 0.09 | 0.03 | 0.08 | +0.01 | +12.50% | 16 | 292 | 47.07% |
| TTWO240531P00140000 | 2024-05-20 2:33PM EDT | 2024-05-31 | 0.19 | 0.07 | 0.19 | 0.00 | - | 210 | 231 | 30.47% |
| TTWO240607P00140000 | 2024-05-17 10:55AM EDT | 2024-06-07 | 0.83 | 0.19 | 0.49 | 0.00 | - | 23 | 27 | 29.54% |
| TTWO240614P00140000 | 2024-05-20 10:43AM EDT | 2024-06-14 | 1.02 | 0.35 | 0.53 | 0.00 | - | 7 | 46 | 25.44% |
| TTWO240621P00140000 | 2024-05-21 3:46PM EDT | 2024-06-21 | 0.61 | 0.51 | 0.60 | -0.07 | -10.29% | 9 | 1,463 | 23.22% |
| TTWO240628P00140000 | 2024-05-20 1:04PM EDT | 2024-06-28 | 1.26 | 0.65 | 1.76 | 0.00 | - | 1 | 23 | 30.71% |
| TTWO240719P00140000 | 2024-05-21 12:07PM EDT | 2024-07-19 | 1.29 | 1.21 | 1.34 | -0.40 | -23.67% | 4 | 25 | 22.10% |
| TTWO240920P00140000 | 2024-05-21 2:41PM EDT | 2024-09-20 | 3.83 | 3.60 | 3.85 | -0.12 | -3.04% | 41 | 514 | 24.87% |
| TTWO241220P00140000 | 2024-05-20 2:43PM EDT | 2024-12-20 | 6.95 | 6.35 | 6.75 | 0.00 | - | 100 | 151 | 26.13% |
| TTWO250117P00140000 | 2024-05-21 11:15AM EDT | 2025-01-17 | 7.15 | 7.00 | 7.25 | -0.43 | -5.67% | 1 | 1,343 | 25.71% |
| TTWO250620P00140000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 11.60 | 10.50 | 11.25 | 0.00 | - | 1 | 82 | 27.12% |
| TTWO260116P00140000 | 2024-05-17 1:04PM EDT | 2026-01-16 | 14.74 | 13.55 | 15.00 | 0.00 | - | 25 | 80 | 27.16% |
