La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 915,94 -899,07 (-1,50 %)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503C00110000 | 2024-03-27 10:00AM EDT | 110.00 | 37.05 | 33.25 | 37.35 | 0.00 | - | 1 | 1 | 137.99% |
| TTWO240503C00140000 | 2024-04-26 3:19PM EDT | 140.00 | 5.53 | 4.55 | 5.45 | +1.38 | +33.25% | 1 | 11 | 33.50% |
| TTWO240503C00141000 | 2024-04-25 11:59AM EDT | 141.00 | 4.86 | 3.60 | 5.50 | +1.41 | +40.87% | 1 | 32 | 44.31% |
| TTWO240503C00142000 | 2024-04-26 3:54PM EDT | 142.00 | 3.95 | 3.45 | 3.85 | +0.75 | +23.44% | 30 | 119 | 30.54% |
| TTWO240503C00143000 | 2024-04-26 2:09PM EDT | 143.00 | 3.20 | 2.79 | 3.15 | +1.06 | +49.53% | 3 | 37 | 29.49% |
| TTWO240503C00145000 | 2024-04-26 3:54PM EDT | 145.00 | 2.02 | 1.62 | 1.92 | +0.48 | +31.17% | 21 | 58 | 27.20% |
| TTWO240503C00146000 | 2024-04-26 11:40AM EDT | 146.00 | 1.59 | 1.34 | 1.47 | +0.28 | +21.37% | 8 | 41 | 26.78% |
| TTWO240503C00147000 | 2024-04-26 3:44PM EDT | 147.00 | 1.11 | 0.99 | 1.08 | -0.01 | -0.89% | 21 | 16 | 26.17% |
| TTWO240503C00148000 | 2024-04-26 1:13PM EDT | 148.00 | 1.06 | 0.59 | 0.82 | +0.38 | +55.88% | 7 | 17 | 26.47% |
| TTWO240503C00149000 | 2024-04-26 3:01PM EDT | 149.00 | 0.61 | 0.37 | 0.60 | +0.32 | +110.34% | 20 | 15 | 26.47% |
| TTWO240503C00150000 | 2024-04-26 3:44PM EDT | 150.00 | 0.40 | 0.18 | 0.43 | -0.01 | -2.44% | 50 | 180 | 26.51% |
| TTWO240503C00152500 | 2024-04-26 3:56PM EDT | 152.50 | 0.17 | 0.12 | 0.19 | +0.13 | +325.00% | 39 | 68 | 27.25% |
| TTWO240503C00155000 | 2024-04-26 1:43PM EDT | 155.00 | 0.08 | 0.03 | 0.10 | +0.02 | +33.33% | 17 | 261 | 29.20% |
| TTWO240503C00157500 | 2024-04-17 1:54PM EDT | 157.50 | 0.08 | 0.01 | 0.45 | -0.14 | -63.64% | 1 | 12 | 47.80% |
| TTWO240503C00160000 | 2024-04-23 10:38AM EDT | 160.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 42 | 65 | 55.47% |
| TTWO240503C00162500 | 2024-04-11 1:45PM EDT | 162.50 | 0.75 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 52.54% |
| TTWO240503C00165000 | 2024-04-18 9:39AM EDT | 165.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 57.81% |
| TTWO240503C00167500 | 2024-04-16 1:13PM EDT | 167.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 62.99% |
| TTWO240503C00170000 | 2024-04-09 3:14PM EDT | 170.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 67.87% |
| TTWO240503C00172500 | 2024-04-16 1:16PM EDT | 172.50 | 0.13 | 0.00 | 1.25 | 0.00 | - | - | 3 | 88.09% |
| TTWO240503C00175000 | 2024-04-08 12:20PM EDT | 175.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 77.34% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00105000 | 2024-03-25 12:09PM EDT | 105.00 | 0.74 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 97.27% |
| TTWO240503P00115000 | 2024-03-25 12:09PM EDT | 115.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 100.29% |
| TTWO240503P00130000 | 2024-04-25 3:32PM EDT | 130.00 | 0.07 | 0.02 | 0.48 | 0.00 | - | 4 | 34 | 57.81% |
| TTWO240503P00133000 | 2024-04-25 2:28PM EDT | 133.00 | 0.17 | 0.06 | 0.33 | 0.00 | - | 234 | 234 | 43.65% |
| TTWO240503P00135000 | 2024-04-24 10:23AM EDT | 135.00 | 0.41 | 0.13 | 0.16 | 0.00 | - | 3 | 32 | 31.64% |
| TTWO240503P00136000 | 2024-04-26 2:15PM EDT | 136.00 | 0.17 | 0.18 | 0.24 | -0.75 | -81.52% | 12 | 4 | 31.79% |
| TTWO240503P00137000 | 2024-04-26 3:44PM EDT | 137.00 | 0.21 | 0.23 | 0.57 | -0.48 | -69.57% | 15 | 45 | 37.21% |
| TTWO240503P00138000 | 2024-04-25 11:44AM EDT | 138.00 | 0.71 | 0.30 | 0.79 | 0.00 | - | 4 | 70 | 38.04% |
| TTWO240503P00139000 | 2024-04-26 11:47AM EDT | 139.00 | 0.28 | 0.24 | 0.46 | -0.63 | -69.23% | 2 | 70 | 27.98% |
| TTWO240503P00140000 | 2024-04-26 3:56PM EDT | 140.00 | 0.54 | 0.52 | 0.64 | -0.41 | -43.16% | 190 | 142 | 27.81% |
| TTWO240503P00141000 | 2024-04-26 3:16PM EDT | 141.00 | 0.69 | 0.68 | 0.94 | -0.82 | -54.30% | 61 | 37 | 28.71% |
| TTWO240503P00142000 | 2024-04-26 3:30PM EDT | 142.00 | 0.84 | 0.92 | 1.16 | -1.07 | -56.02% | 150 | 129 | 27.49% |
| TTWO240503P00143000 | 2024-04-26 1:55PM EDT | 143.00 | 1.05 | 1.24 | 1.48 | -1.21 | -53.54% | 4 | 81 | 26.88% |
| TTWO240503P00144000 | 2024-04-25 2:44PM EDT | 144.00 | 2.46 | 1.64 | 1.78 | 0.00 | - | 31 | 36 | 25.17% |
| TTWO240503P00145000 | 2024-04-26 3:55PM EDT | 145.00 | 1.95 | 2.13 | 2.23 | -0.90 | -31.58% | 55 | 36 | 24.44% |
| TTWO240503P00146000 | 2024-04-26 1:13PM EDT | 146.00 | 2.21 | 2.69 | 2.80 | -2.14 | -49.20% | 3 | 31 | 24.17% |
| TTWO240503P00147000 | 2024-04-17 10:04AM EDT | 147.00 | 3.40 | 3.25 | 3.50 | 0.00 | - | - | 3 | 24.63% |
| TTWO240503P00148000 | 2024-04-25 2:27PM EDT | 148.00 | 5.00 | 3.90 | 4.80 | 0.00 | - | 2 | 33 | 33.08% |
| TTWO240503P00149000 | 2024-04-17 10:10AM EDT | 149.00 | 4.50 | 4.65 | 6.45 | 0.00 | - | 4 | 2,104 | 46.39% |
| TTWO240503P00150000 | 2024-04-25 10:26AM EDT | 150.00 | 8.01 | 5.50 | 6.65 | 0.00 | - | 4 | 2,613 | 38.62% |
| TTWO240503P00152500 | 2024-04-26 3:42PM EDT | 152.50 | 7.67 | 7.10 | 9.05 | -4.60 | -37.49% | 3 | 6 | 45.63% |
| TTWO240503P00155000 | 2024-04-18 3:02PM EDT | 155.00 | 13.44 | 9.30 | 11.35 | 0.00 | - | 2 | 0 | 49.66% |
| TTWO240503P00157500 | 2024-04-09 10:45AM EDT | 157.50 | 5.20 | 10.75 | 14.15 | 0.00 | - | - | 2 | 63.06% |
| TTWO240503P00160000 | 2024-03-25 9:30AM EDT | 160.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
