Deutsche Märkte öffnen in 3 Stunden 36 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.422,13 -1.250,30 (-1,90%) CMC Crypto 200
1.523,22 +34,68 (+2,33%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00170000 | 2024-05-20 12:05PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.30 | 0.00 | - | 5 | 42 | 71.58% |
| TTWO240531C00170000 | 2024-05-20 2:15PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.36 | 0.00 | - | 12 | 15 | 46.53% |
| TTWO240614C00170000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 0.26 | 0.07 | 0.48 | 0.00 | - | 1 | 60 | 32.13% |
| TTWO240621C00170000 | 2024-05-21 3:17PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.27 | 0.00 | - | 33 | 3,516 | 24.83% |
| TTWO240628C00170000 | 2024-05-17 11:49AM EDT | 2024-06-28 | 0.27 | 0.19 | 1.23 | 0.00 | - | 2 | 13 | 33.25% |
| TTWO240719C00170000 | 2024-05-21 12:07PM EDT | 2024-07-19 | 0.68 | 0.59 | 0.82 | +0.18 | +36.00% | 2 | 5 | 23.61% |
| TTWO240920C00170000 | 2024-05-20 9:52AM EDT | 2024-09-20 | 2.73 | 3.25 | 3.45 | 0.00 | - | 1 | 305 | 27.43% |
| TTWO241220C00170000 | 2024-05-16 12:27PM EDT | 2024-12-20 | 6.70 | 5.70 | 7.55 | 0.00 | - | 1 | 5 | 30.83% |
| TTWO250117C00170000 | 2024-05-20 3:05PM EDT | 2025-01-17 | 8.28 | 7.40 | 8.60 | 0.00 | - | 5 | 723 | 31.26% |
| TTWO250620C00170000 | 2024-05-07 12:42PM EDT | 2025-06-20 | 15.05 | 14.15 | 15.05 | 0.00 | - | 14 | 194 | 34.95% |
| TTWO260116C00170000 | 2024-05-17 10:00AM EDT | 2026-01-16 | 20.80 | 19.80 | 22.00 | 0.00 | - | 2 | 77 | 37.20% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00170000 | 2024-05-17 9:33AM EDT | 2024-05-24 | 17.55 | 17.35 | 20.65 | 0.00 | - | 2 | 0 | 88.09% |
| TTWO240621P00170000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 22.85 | 17.00 | 20.55 | 0.00 | - | 8 | 8 | 43.34% |
| TTWO240920P00170000 | 2024-05-15 1:11PM EDT | 2024-09-20 | 24.75 | 19.35 | 20.90 | 0.00 | - | 1 | 45 | 23.26% |
| TTWO241220P00170000 | 2024-05-17 11:36AM EDT | 2024-12-20 | 24.58 | 21.05 | 21.90 | 0.00 | - | 4 | 2 | 20.44% |
| TTWO250117P00170000 | 2024-05-17 9:48AM EDT | 2025-01-17 | 21.85 | 21.75 | 24.05 | 0.00 | - | 1 | 172 | 24.37% |
| TTWO250620P00170000 | 2024-05-16 12:24PM EDT | 2025-06-20 | 29.58 | 24.60 | 25.75 | 0.00 | - | - | 2 | 22.02% |
| TTWO260116P00170000 | 2024-05-15 2:29PM EDT | 2026-01-16 | 31.50 | 27.75 | 29.50 | 0.00 | - | 1 | 80 | 22.87% |
