Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.839,15 +32,38 (+0,08%) Bitcoin EUR
64.292,73 +981,88 (+1,55%) CMC Crypto 200
1.513,42 +24,88 (+1,67%) Nasdaq Compositive
16.806,11 +11,23 (+0,07%) S&P 500
5.313,60 +5,47 (+0,10%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Strike:165.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00165000 | 2024-05-20 9:41AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 61 | 54.49% |
| TTWO240531C00165000 | 2024-05-20 12:43PM EDT | 2024-05-31 | 0.01 | 0.02 | 0.51 | 0.00 | - | 1 | 14 | 39.11% |
| TTWO240614C00165000 | 2024-05-20 10:02AM EDT | 2024-06-14 | 0.26 | 0.21 | 0.36 | 0.00 | - | 1 | 4 | 23.73% |
| TTWO240621C00165000 | 2024-05-21 2:26PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.54 | +0.16 | +47.06% | 6 | 2,702 | 23.29% |
| TTWO240628C00165000 | 2024-05-20 9:58AM EDT | 2024-06-28 | 0.57 | 0.45 | 0.74 | 0.00 | - | 3 | 23 | 23.10% |
| TTWO240719C00165000 | 2024-05-20 2:12PM EDT | 2024-07-19 | 1.05 | 1.16 | 1.25 | 0.00 | - | 3 | 20 | 22.11% |
| TTWO240920C00165000 | 2024-05-21 1:13PM EDT | 2024-09-20 | 4.75 | 4.45 | 4.60 | +0.80 | +20.25% | 36 | 547 | 27.35% |
| TTWO250117C00165000 | 2024-05-20 2:25PM EDT | 2025-01-17 | 9.97 | 9.85 | 10.15 | +0.02 | +0.20% | 1 | 731 | 31.42% |
| TTWO250620C00165000 | 2024-05-17 11:44AM EDT | 2025-06-20 | 14.47 | 15.90 | 16.70 | 0.00 | - | 1 | 240 | 35.08% |
| TTWO260116C00165000 | 2024-05-21 9:35AM EDT | 2026-01-16 | 24.05 | 22.85 | 23.85 | +0.22 | +0.92% | 1 | 527 | 37.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00165000 | 2024-05-17 9:34AM EDT | 2024-05-24 | 13.80 | 12.10 | 15.05 | 0.00 | - | 3 | 1 | 87.30% |
| TTWO240614P00165000 | 2024-05-03 9:39AM EDT | 2024-06-14 | 21.18 | 12.15 | 15.10 | 0.00 | - | 4 | 4 | 35.40% |
| TTWO240621P00165000 | 2024-05-10 1:38PM EDT | 2024-06-21 | 19.70 | 13.90 | 14.65 | 0.00 | - | 5 | 215 | 27.31% |
| TTWO240920P00165000 | 2024-05-21 11:42AM EDT | 2024-09-20 | 15.50 | 15.95 | 16.30 | -6.10 | -28.24% | 1 | 64 | 20.59% |
| TTWO250117P00165000 | 2024-05-13 1:08PM EDT | 2025-01-17 | 24.70 | 18.70 | 19.30 | 0.00 | - | 2 | 292 | 21.69% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 33.54% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 2026-01-16 | 25.85 | 29.00 | 29.75 | 0.00 | - | 126 | 283 | 27.51% |
