Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.887,95 +81,18 (+0,20%) Bitcoin EUR
63.980,16 -476,54 (-0,74%) CMC Crypto 200
1.515,34 +26,79 (+1,80%) Nasdaq Compositive
16.825,91 +31,03 (+0,18%) S&P 500
5.321,71 +13,58 (+0,26%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
Strike:175.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00175000 | 2024-05-10 1:03PM EDT | 2024-05-24 | 0.32 | 0.01 | 1.24 | 0.00 | - | 7 | 15 | 100.10% |
| TTWO240531C00175000 | 2024-05-16 3:27PM EDT | 2024-05-31 | 0.30 | 0.01 | 0.54 | 0.00 | - | 10 | 11 | 50.39% |
| TTWO240607C00175000 | 2024-05-20 1:39PM EDT | 2024-06-07 | 0.35 | 0.01 | 0.51 | 0.00 | - | 2 | 3 | 44.92% |
| TTWO240614C00175000 | 2024-05-20 12:01PM EDT | 2024-06-14 | 0.12 | 0.01 | 0.56 | 0.00 | - | 3 | 3 | 38.97% |
| TTWO240621C00175000 | 2024-05-21 12:42PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.42 | -0.02 | -9.52% | 1 | 1,051 | 32.25% |
| TTWO240628C00175000 | 2024-05-17 10:06AM EDT | 2024-06-28 | 0.39 | 0.01 | 1.60 | 0.00 | - | 16 | 19 | 41.75% |
| TTWO240719C00175000 | 2024-05-17 10:47AM EDT | 2024-07-19 | 0.40 | 0.35 | 0.40 | -0.03 | -6.98% | 1 | 10 | 23.29% |
| TTWO240920C00175000 | 2024-05-21 3:08PM EDT | 2024-09-20 | 2.27 | 2.20 | 2.34 | -0.08 | -3.40% | 253 | 7,261 | 26.77% |
| TTWO241220C00175000 | 2024-05-17 3:31PM EDT | 2024-12-20 | 4.70 | 5.45 | 5.85 | 0.00 | - | 2,687 | 2,670 | 29.87% |
| TTWO250117C00175000 | 2024-05-17 9:46AM EDT | 2025-01-17 | 7.25 | 6.30 | 6.85 | 0.00 | - | 1 | 489 | 30.40% |
| TTWO250620C00175000 | 2024-05-17 9:46AM EDT | 2025-06-20 | 13.35 | 11.90 | 12.85 | 0.00 | - | 13 | 97 | 33.91% |
| TTWO260116C00175000 | 2024-05-17 11:41AM EDT | 2026-01-16 | 18.00 | 18.70 | 19.75 | 0.00 | - | 3 | 37 | 36.40% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00175000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 28.95 | 22.85 | 25.50 | 0.00 | - | 10 | 10 | 46.47% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 2024-09-20 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 43.74% |
| TTWO250117P00175000 | 2024-05-17 9:41AM EDT | 2025-01-17 | 26.30 | 25.75 | 26.45 | 0.00 | - | 2 | 46 | 19.84% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 28.69% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 17.92% |
