Deutsche Märkte schließen in 5 Stunden 33 Minuten
DAX
18.654,73 -114,23 (-0,61%) Euro Stoxx 50
5.034,38 -39,96 (-0,79%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.419,10 -19,40 (-0,80%) EUR/USD
1,0877 +0,0015 (+0,14%) Bitcoin EUR
65.224,61 +3.677,14 (+5,97%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00160000 | 2024-05-20 3:41PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TTWO240531C00160000 | 2024-05-20 3:24PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTWO240607C00160000 | 2024-05-17 9:44AM EDT | 2024-06-07 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240614C00160000 | 2024-05-17 9:54AM EDT | 2024-06-14 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240621C00160000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 6.25% |
| TTWO240628C00160000 | 2024-05-20 3:45PM EDT | 2024-06-28 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO240719C00160000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| TTWO240920C00160000 | 2024-05-20 12:53PM EDT | 2024-09-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTWO241220C00160000 | 2024-05-20 2:15PM EDT | 2024-12-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO250117C00160000 | 2024-05-20 12:06PM EDT | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTWO250620C00160000 | 2024-05-17 9:35AM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO260116C00160000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00160000 | 2024-05-20 2:30PM EDT | 2024-05-24 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240531P00160000 | 2024-05-20 1:17PM EDT | 2024-05-31 | 11.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240621P00160000 | 2024-05-20 11:20AM EDT | 2024-06-21 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240628P00160000 | 2024-05-20 3:22PM EDT | 2024-06-28 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240719P00160000 | 2024-05-17 1:53PM EDT | 2024-07-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO240920P00160000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117P00160000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620P00160000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO260116P00160000 | 2024-05-20 1:40PM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
