Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.843,60 +36,83 (+0,09%) Gold
2.423,20 -15,30 (-0,63%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.152,85 +1.141,20 (+1,81%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:20PM EDT. Markt geöffnet.
Strike:150.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00150000 | 2024-05-21 1:22PM EDT | 2024-05-24 | 2.33 | 2.03 | 2.12 | +0.15 | +6.88% | 31 | 371 | 23.80% |
| TTWO240531C00150000 | 2024-05-21 1:20PM EDT | 2024-05-31 | 3.15 | 2.83 | 2.93 | +0.19 | +6.42% | 14 | 64 | 22.34% |
| TTWO240607C00150000 | 2024-05-21 11:03AM EDT | 2024-06-07 | 4.05 | 3.45 | 3.70 | +0.75 | +22.73% | 5 | 144 | 23.32% |
| TTWO240614C00150000 | 2024-05-20 2:35PM EDT | 2024-06-14 | 4.80 | 4.10 | 4.40 | +1.00 | +26.32% | 2 | 22 | 24.28% |
| TTWO240621C00150000 | 2024-05-21 1:14PM EDT | 2024-06-21 | 4.96 | 4.60 | 4.80 | +0.21 | +4.42% | 36 | 1,445 | 23.72% |
| TTWO240628C00150000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 5.54 | 5.05 | 5.50 | 0.00 | - | 2 | 5 | 25.07% |
| TTWO240719C00150000 | 2024-05-21 9:40AM EDT | 2024-07-19 | 7.30 | 6.35 | 6.50 | +0.75 | +11.45% | 6 | 76 | 24.34% |
| TTWO240920C00150000 | 2024-05-20 2:15PM EDT | 2024-09-20 | 10.51 | 10.90 | 11.20 | 0.00 | - | 87 | 510 | 30.53% |
| TTWO241220C00150000 | 2024-05-17 9:44AM EDT | 2024-12-20 | 16.02 | 15.90 | 16.35 | 0.00 | - | 1 | 4 | 34.42% |
| TTWO250117C00150000 | 2024-05-21 11:12AM EDT | 2025-01-17 | 17.65 | 16.90 | 17.30 | +2.00 | +12.78% | 2 | 355 | 34.32% |
| TTWO250620C00150000 | 2024-05-20 1:48PM EDT | 2025-06-20 | 22.55 | 23.40 | 24.25 | 0.00 | - | 1 | 25 | 38.10% |
| TTWO260116C00150000 | 2024-05-20 3:30PM EDT | 2026-01-16 | 30.60 | 30.10 | 31.40 | 0.00 | - | 1 | 235 | 40.28% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00150000 | 2024-05-21 2:02PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.92 | -0.38 | -31.67% | 28 | 81 | 22.39% |
| TTWO240531P00150000 | 2024-05-21 1:04PM EDT | 2024-05-31 | 1.42 | 1.45 | 1.64 | -2.49 | -63.68% | 2 | 14 | 20.63% |
| TTWO240607P00150000 | 2024-05-21 12:20PM EDT | 2024-06-07 | 2.10 | 2.00 | 2.22 | -1.28 | -37.87% | 1 | 15 | 20.56% |
| TTWO240614P00150000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 5.02 | 2.50 | 2.70 | 0.00 | - | 10 | 6 | 20.53% |
| TTWO240621P00150000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 2.69 | 2.89 | 3.00 | -0.51 | -15.94% | 2 | 1,427 | 19.85% |
| TTWO240628P00150000 | 2024-05-16 1:16PM EDT | 2024-06-28 | 8.30 | 3.10 | 3.55 | 0.00 | - | - | 4 | 20.80% |
| TTWO240719P00150000 | 2024-05-20 12:39PM EDT | 2024-07-19 | 5.10 | 3.95 | 4.15 | 0.00 | - | 4 | 175 | 19.25% |
| TTWO240920P00150000 | 2024-05-21 1:58PM EDT | 2024-09-20 | 7.10 | 7.10 | 7.30 | -0.35 | -4.70% | 8 | 317 | 22.52% |
| TTWO241220P00150000 | 2024-05-21 11:31AM EDT | 2024-12-20 | 10.28 | 10.20 | 10.50 | -0.52 | -4.81% | 2 | 110 | 24.07% |
| TTWO250117P00150000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 10.80 | 10.85 | 11.15 | -0.65 | -5.68% | 1 | 451 | 23.97% |
| TTWO250620P00150000 | 2024-05-20 1:03PM EDT | 2025-06-20 | 15.65 | 14.50 | 15.40 | 0.00 | - | 8 | 35 | 25.59% |
| TTWO260116P00150000 | 2024-05-13 12:08PM EDT | 2026-01-16 | 21.50 | 17.60 | 19.00 | 0.00 | - | 1 | 110 | 25.39% |
