La bourse est fermée
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
57 950,55 +794,62 (+1,39 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00134000 | 2024-04-30 3:55PM EDT | 134.00 | 9.70 | 9.80 | 13.45 | 0.00 | - | - | 2 | 141.70% |
| TTWO240510C00136000 | 2024-04-29 11:44AM EDT | 136.00 | 10.05 | 7.70 | 11.30 | 0.00 | - | - | 1 | 121.58% |
| TTWO240510C00138000 | 2024-04-18 1:27PM EDT | 138.00 | 6.10 | 6.35 | 8.90 | 0.00 | - | - | 1 | 93.65% |
| TTWO240510C00139000 | 2024-05-01 10:06AM EDT | 139.00 | 5.00 | 5.30 | 7.90 | 0.00 | - | 2 | 8 | 86.18% |
| TTWO240510C00140000 | 2024-05-06 2:01PM EDT | 140.00 | 7.98 | 3.70 | 7.90 | 0.00 | - | 4 | 26 | 106.74% |
| TTWO240510C00141000 | 2024-05-06 3:04PM EDT | 141.00 | 7.25 | 3.35 | 6.90 | 0.00 | - | 1 | 26 | 98.00% |
| TTWO240510C00142000 | 2024-05-09 12:58PM EDT | 142.00 | 3.96 | 2.55 | 4.85 | -0.87 | -18.01% | 11 | 64 | 61.38% |
| TTWO240510C00143000 | 2024-05-09 12:58PM EDT | 143.00 | 2.96 | 2.39 | 3.65 | -0.24 | -7.50% | 2 | 80 | 47.75% |
| TTWO240510C00144000 | 2024-05-08 12:54PM EDT | 144.00 | 2.34 | 1.86 | 2.24 | 0.00 | - | 3 | 102 | 28.52% |
| TTWO240510C00145000 | 2024-05-09 3:55PM EDT | 145.00 | 1.11 | 1.19 | 1.32 | -0.69 | -38.33% | 100 | 175 | 21.92% |
| TTWO240510C00146000 | 2024-05-09 3:53PM EDT | 146.00 | 0.59 | 0.65 | 0.74 | -0.93 | -61.18% | 57 | 151 | 20.70% |
| TTWO240510C00147000 | 2024-05-09 10:05AM EDT | 147.00 | 0.51 | 0.31 | 0.40 | -0.22 | -30.14% | 5 | 208 | 21.09% |
| TTWO240510C00148000 | 2024-05-09 10:20AM EDT | 148.00 | 0.22 | 0.11 | 0.20 | -1.50 | -87.21% | 2 | 185 | 21.58% |
| TTWO240510C00149000 | 2024-05-09 3:28PM EDT | 149.00 | 0.06 | 0.04 | 0.13 | -0.17 | -73.91% | 30 | 225 | 24.12% |
| TTWO240510C00150000 | 2024-05-09 3:32PM EDT | 150.00 | 0.06 | 0.04 | 0.10 | -0.10 | -62.50% | 3 | 164 | 27.34% |
| TTWO240510C00152500 | 2024-05-09 1:54PM EDT | 152.50 | 0.02 | 0.01 | 0.12 | -0.03 | -60.00% | 52 | 173 | 40.23% |
| TTWO240510C00155000 | 2024-05-09 1:49PM EDT | 155.00 | 0.08 | 0.01 | 0.16 | +0.03 | +60.00% | 4 | 232 | 54.30% |
| TTWO240510C00157500 | 2024-05-07 3:14PM EDT | 157.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 310 | 145 | 48.83% |
| TTWO240510C00160000 | 2024-05-08 9:42AM EDT | 160.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 55.47% |
| TTWO240510C00162500 | 2024-04-18 1:20PM EDT | 162.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 101.47% |
| TTWO240510C00165000 | 2024-05-09 2:28PM EDT | 165.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 4 | 22 | 111.72% |
| TTWO240510C00167500 | 2024-04-17 3:13PM EDT | 167.50 | 0.12 | 0.00 | 0.95 | 0.00 | - | 10 | 8 | 128.91% |
| TTWO240510C00170000 | 2024-04-12 9:35AM EDT | 170.00 | 0.28 | 0.00 | 1.27 | 0.00 | - | 3 | 9 | 148.93% |
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 175.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | - | 4 | 162.11% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00118000 | 2024-05-08 2:22PM EDT | 118.00 | 0.01 | 0.00 | 0.09 | +0.01 | - | - | 20 | 124.22% |
| TTWO240510P00124000 | 2024-05-09 2:29PM EDT | 124.00 | 0.01 | 0.00 | 1.26 | +0.01 | - | 4 | 0 | 159.67% |
| TTWO240510P00125000 | 2024-05-08 12:05PM EDT | 125.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 153.52% |
| TTWO240510P00129000 | 2024-05-02 9:49AM EDT | 129.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.09% |
| TTWO240510P00130000 | 2024-05-08 11:36AM EDT | 130.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 16 | 28 | 88.48% |
| TTWO240510P00132000 | 2024-04-30 12:40PM EDT | 132.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 23 | 96.29% |
| TTWO240510P00133000 | 2024-05-07 11:02AM EDT | 133.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 90.63% |
| TTWO240510P00134000 | 2024-05-03 12:37PM EDT | 134.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 5 | 23 | 85.16% |
| TTWO240510P00135000 | 2024-05-08 9:51AM EDT | 135.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 9 | 80 | 60.94% |
| TTWO240510P00136000 | 2024-05-09 3:15PM EDT | 136.00 | 0.05 | 0.00 | 0.30 | -0.14 | -73.68% | 12 | 87 | 58.79% |
| TTWO240510P00137000 | 2024-05-02 3:15PM EDT | 137.00 | 0.62 | 0.00 | 0.22 | 0.00 | - | 10 | 31 | 50.39% |
| TTWO240510P00138000 | 2024-05-08 2:22PM EDT | 138.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 1 | 38 | 50.20% |
| TTWO240510P00139000 | 2024-05-08 3:58PM EDT | 139.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 32 | 127 | 57.32% |
| TTWO240510P00140000 | 2024-05-07 3:30PM EDT | 140.00 | 0.10 | 0.04 | 1.34 | 0.00 | - | 12 | 314 | 61.67% |
| TTWO240510P00141000 | 2024-05-09 3:02PM EDT | 141.00 | 0.10 | 0.05 | 0.11 | -0.05 | -33.33% | 1 | 131 | 30.66% |
| TTWO240510P00142000 | 2024-05-09 2:20PM EDT | 142.00 | 0.13 | 0.07 | 0.13 | -0.10 | -43.48% | 6 | 100 | 26.66% |
| TTWO240510P00143000 | 2024-05-09 3:17PM EDT | 143.00 | 0.22 | 0.10 | 0.19 | -0.06 | -21.43% | 7 | 195 | 23.73% |
| TTWO240510P00144000 | 2024-05-09 3:33PM EDT | 144.00 | 0.34 | 0.21 | 0.31 | -0.14 | -29.17% | 18 | 131 | 21.39% |
| TTWO240510P00145000 | 2024-05-09 3:52PM EDT | 145.00 | 0.62 | 0.48 | 0.57 | -0.48 | -43.64% | 7 | 56 | 20.22% |
| TTWO240510P00146000 | 2024-05-09 2:20PM EDT | 146.00 | 1.13 | 0.90 | 1.03 | +0.16 | +16.49% | 21 | 89 | 19.97% |
| TTWO240510P00147000 | 2024-05-09 11:57AM EDT | 147.00 | 1.24 | 1.44 | 1.76 | -0.38 | -23.46% | 4 | 146 | 22.17% |
| TTWO240510P00148000 | 2024-05-08 12:07PM EDT | 148.00 | 2.73 | 2.08 | 2.62 | 0.00 | - | 19 | 185 | 25.10% |
| TTWO240510P00149000 | 2024-05-08 11:10AM EDT | 149.00 | 3.15 | 2.34 | 4.60 | 0.00 | - | 10 | 70 | 60.01% |
| TTWO240510P00150000 | 2024-05-07 10:00AM EDT | 150.00 | 2.73 | 3.30 | 5.85 | 0.00 | - | 2 | 4 | 74.27% |
| TTWO240510P00152500 | 2024-04-18 12:19PM EDT | 152.50 | 9.90 | 5.80 | 8.15 | 0.00 | - | 4 | 0 | 86.52% |
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 155.00 | 8.92 | 11.00 | 13.95 | 0.00 | - | - | 0 | 153.91% |
