Deutsche Märkte geschlossen
DAX
18.726,36 -42,60 (-0,23%) Euro Stoxx 50
5.045,79 -28,55 (-0,56%) Dow Jones 30
39.850,46 +43,69 (+0,11%) Gold
2.431,20 -7,30 (-0,30%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.567,56 +2.518,75 (+4,06%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:46AM EDT. Markt geöffnet.
Strike:155.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00155000 | 2024-05-21 10:51AM EDT | 2024-05-24 | 0.47 | 0.38 | 0.41 | +0.07 | +17.50% | 32 | 307 | 22.22% |
| TTWO240531C00155000 | 2024-05-21 11:30AM EDT | 2024-05-31 | 0.92 | 0.89 | 0.97 | -0.03 | -3.16% | 22 | 126 | 20.02% |
| TTWO240607C00155000 | 2024-05-20 2:14PM EDT | 2024-06-07 | 1.20 | 1.48 | 1.70 | 0.00 | - | 6 | 46 | 21.63% |
| TTWO240614C00155000 | 2024-05-21 9:41AM EDT | 2024-06-14 | 2.50 | 2.00 | 2.22 | +0.85 | +51.52% | 2 | 256 | 21.83% |
| TTWO240621C00155000 | 2024-05-21 11:01AM EDT | 2024-06-21 | 2.58 | 2.50 | 2.63 | +0.12 | +4.88% | 48 | 1,268 | 21.67% |
| TTWO240628C00155000 | 2024-05-17 12:15PM EDT | 2024-06-28 | 3.23 | 2.87 | 3.15 | +1.48 | +84.57% | 10 | 8 | 22.34% |
| TTWO240719C00155000 | 2024-05-21 11:10AM EDT | 2024-07-19 | 4.20 | 4.00 | 4.20 | +0.24 | +6.06% | 10 | 80 | 22.36% |
| TTWO240920C00155000 | 2024-05-21 11:28AM EDT | 2024-09-20 | 8.59 | 8.55 | 8.70 | +1.06 | +14.08% | 1 | 1,304 | 28.46% |
| TTWO241220C00155000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 11.73 | 13.40 | 13.75 | 0.00 | - | 7 | 11 | 32.44% |
| TTWO250117C00155000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 14.80 | 14.40 | 14.80 | +0.42 | +2.92% | 4 | 400 | 32.64% |
| TTWO250620C00155000 | 2024-05-20 1:24PM EDT | 2025-06-20 | 20.00 | 21.00 | 21.85 | 0.00 | - | 1 | 182 | 36.73% |
| TTWO260116C00155000 | 2024-05-16 2:53PM EDT | 2026-01-16 | 25.68 | 27.70 | 29.00 | 0.00 | - | 1 | 23 | 38.98% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00155000 | 2024-05-20 2:30PM EDT | 2024-05-24 | 4.96 | 3.60 | 4.20 | 0.00 | - | 12 | 17 | 38.18% |
| TTWO240531P00155000 | 2024-05-20 2:46PM EDT | 2024-05-31 | 5.55 | 4.05 | 4.45 | 0.00 | - | 2 | 6 | 25.64% |
| TTWO240614P00155000 | 2024-05-20 3:27PM EDT | 2024-06-14 | 5.60 | 4.90 | 5.50 | 0.00 | - | 370 | 36 | 24.00% |
| TTWO240621P00155000 | 2024-05-21 10:33AM EDT | 2024-06-21 | 5.50 | 5.30 | 5.45 | -0.41 | -6.94% | 11 | 815 | 20.92% |
| TTWO240719P00155000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 6.90 | 6.35 | 6.55 | 0.00 | - | 17 | 34 | 19.89% |
| TTWO240920P00155000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 9.85 | 9.40 | 9.60 | 0.00 | - | 32 | 120 | 22.64% |
| TTWO241220P00155000 | 2024-05-17 9:33AM EDT | 2024-12-20 | 14.00 | 12.25 | 13.05 | 0.00 | - | 1 | 3 | 24.60% |
| TTWO250117P00155000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 15.70 | 13.00 | 13.35 | 0.00 | - | 9 | 474 | 23.74% |
| TTWO250620P00155000 | 2024-05-20 1:03PM EDT | 2025-06-20 | 18.05 | 15.65 | 17.25 | 0.00 | - | 12 | 197 | 24.74% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 32.44% |
