Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.816,42 +9,65 (+0,02%) Gold
2.424,20 -14,30 (-0,59%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.360,41 +1.408,44 (+2,24%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:32PM EDT. Markt geöffnet.
Strike:145.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00145000 | 2024-05-21 1:03PM EDT | 2024-05-24 | 6.90 | 6.40 | 7.00 | +0.65 | +10.40% | 1 | 738 | 47.46% |
| TTWO240531C00145000 | 2024-05-21 9:31AM EDT | 2024-05-31 | 5.50 | 6.70 | 7.35 | -1.08 | -16.41% | 6 | 30 | 33.25% |
| TTWO240607C00145000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 7.20 | 7.40 | 7.80 | 0.00 | - | 10 | 8 | 30.27% |
| TTWO240614C00145000 | 2024-05-17 9:41AM EDT | 2024-06-14 | 7.50 | 7.15 | 8.40 | 0.00 | - | 1 | 2 | 30.26% |
| TTWO240621C00145000 | 2024-05-21 1:14PM EDT | 2024-06-21 | 8.40 | 8.35 | 8.65 | +0.30 | +3.70% | 29 | 985 | 28.38% |
| TTWO240628C00145000 | 2024-05-17 9:50AM EDT | 2024-06-28 | 9.29 | 8.65 | 11.00 | 0.00 | - | 4 | 4 | 38.93% |
| TTWO240719C00145000 | 2024-05-20 1:28PM EDT | 2024-07-19 | 8.35 | 9.90 | 10.30 | 0.00 | - | 2 | 47 | 28.27% |
| TTWO240920C00145000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 14.05 | 14.30 | 14.70 | 0.00 | - | 1 | 151 | 33.13% |
| TTWO241220C00145000 | 2024-05-20 10:26AM EDT | 2024-12-20 | 16.40 | 18.95 | 19.40 | 0.00 | - | 4 | 15 | 35.75% |
| TTWO250117C00145000 | 2024-05-20 1:57PM EDT | 2025-01-17 | 18.80 | 20.20 | 20.70 | 0.00 | - | 2 | 121 | 36.38% |
| TTWO250620C00145000 | 2024-05-21 11:51AM EDT | 2025-06-20 | 27.65 | 25.95 | 27.35 | +3.07 | +12.49% | 10 | 73 | 39.49% |
| TTWO260116C00145000 | 2024-05-21 10:46AM EDT | 2026-01-16 | 33.60 | 32.45 | 34.10 | +2.48 | +7.97% | 2 | 72 | 41.08% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00145000 | 2024-05-21 1:07PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.13 | -0.20 | -66.67% | 15 | 382 | 27.05% |
| TTWO240531P00145000 | 2024-05-20 3:17PM EDT | 2024-05-31 | 0.52 | 0.35 | 0.41 | 0.00 | - | 60 | 71 | 22.27% |
| TTWO240607P00145000 | 2024-05-20 9:39AM EDT | 2024-06-07 | 1.88 | 0.64 | 0.92 | 0.00 | - | 4 | 8 | 23.39% |
| TTWO240614P00145000 | 2024-05-21 10:35AM EDT | 2024-06-14 | 1.15 | 0.95 | 1.10 | -0.04 | -3.36% | 7 | 68 | 21.42% |
| TTWO240621P00145000 | 2024-05-21 11:33AM EDT | 2024-06-21 | 1.29 | 1.21 | 1.34 | -0.27 | -17.31% | 18 | 5,697 | 20.70% |
| TTWO240628P00145000 | 2024-05-15 2:54PM EDT | 2024-06-28 | 5.40 | 1.49 | 1.78 | 0.00 | - | - | 10 | 21.55% |
| TTWO240719P00145000 | 2024-05-20 12:00PM EDT | 2024-07-19 | 3.00 | 2.25 | 2.31 | 0.00 | - | 3 | 50 | 19.95% |
| TTWO240920P00145000 | 2024-05-21 12:22PM EDT | 2024-09-20 | 5.15 | 5.00 | 5.15 | -0.30 | -5.50% | 35 | 952 | 22.93% |
| TTWO241220P00145000 | 2024-05-20 10:24AM EDT | 2024-12-20 | 9.70 | 8.00 | 8.40 | 0.00 | - | 1 | 2 | 24.85% |
| TTWO250117P00145000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 8.80 | 8.60 | 8.90 | -0.45 | -4.86% | 1 | 814 | 24.44% |
| TTWO250620P00145000 | 2024-05-20 1:30PM EDT | 2025-06-20 | 13.35 | 12.30 | 12.90 | 0.00 | - | 1 | 365 | 25.76% |
| TTWO260116P00145000 | 2024-05-17 1:04PM EDT | 2026-01-16 | 16.75 | 15.40 | 16.75 | 0.00 | - | 25 | 73 | 26.00% |
