La bourse est fermée

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
148,49+1,57 (+1,07 %)
À la clôture : 04:00PM EDT
148,92 +0,43 (+0,29 %)
Échanges après Bourse : 07:34PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TTWO240405C001260002024-03-27 1:48PM EDT126.0020.6721.5023.250.00-90090084.57%
TTWO240405C001400002024-03-27 11:53AM EDT140.007.788.1010.150.00-12755.71%
TTWO240405C001410002024-03-25 10:19AM EDT141.003.707.159.450.00-2256.23%
TTWO240405C001420002024-03-26 9:41AM EDT142.006.506.257.850.00-1143.65%
TTWO240405C001430002024-03-28 12:32PM EDT143.007.184.806.25+2.28+46.53%21730.76%
TTWO240405C001440002024-03-26 2:36PM EDT144.003.404.406.200.00-607840.60%
TTWO240405C001450002024-03-28 3:52PM EDT145.003.994.054.50+0.76+23.53%2359827.17%
TTWO240405C001460002024-03-28 12:15PM EDT146.004.073.353.80+1.52+59.61%102727.00%
TTWO240405C001470002024-03-28 3:32PM EDT147.002.902.742.95+0.76+35.51%1210824.32%
TTWO240405C001480002024-03-28 3:13PM EDT148.001.992.142.34+0.09+4.74%234623.83%
TTWO240405C001490002024-03-28 2:26PM EDT149.001.511.631.78+0.19+14.39%148023.05%
TTWO240405C001500002024-03-28 3:42PM EDT150.001.211.231.34+0.26+27.37%5035822.75%
TTWO240405C001525002024-03-28 2:42PM EDT152.500.440.540.63-0.14-24.14%13915722.93%
TTWO240405C001550002024-03-28 2:18PM EDT155.000.270.070.31+0.03+12.50%237324.27%
TTWO240405C001575002024-03-28 12:37PM EDT157.500.200.050.19+0.10+100.00%36227.00%
TTWO240405C001600002024-03-28 2:59PM EDT160.000.010.030.12-0.05-83.33%426829.49%
TTWO240405C001625002024-03-20 3:21PM EDT162.500.150.010.100.00-171133.20%
TTWO240405C001650002024-03-25 9:30AM EDT165.000.250.010.350.00-11748.39%
TTWO240405C001700002024-03-28 11:43AM EDT170.000.050.000.44+0.01+25.00%3853.22%
TTWO240405C001750002024-02-26 3:42PM EDT175.000.100.000.750.00-1168.99%
TTWO240405C001800002024-03-28 1:39PM EDT180.000.230.000.36+0.09+64.29%3368.26%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TTWO240405P001250002024-03-18 11:07AM EDT125.000.150.000.200.00-1158.20%
TTWO240405P001290002024-03-25 10:33AM EDT129.000.090.000.750.00-1163.18%
TTWO240405P001300002024-03-25 10:08AM EDT130.000.130.020.300.00-41150.68%
TTWO240405P001310002024-03-25 9:58AM EDT131.000.220.010.100.00-696944.43%
TTWO240405P001320002024-03-25 10:17AM EDT132.000.300.010.100.00-12612642.19%
TTWO240405P001330002024-03-25 9:58AM EDT133.000.350.010.100.00-11011039.84%
TTWO240405P001340002024-03-25 10:48AM EDT134.000.330.020.750.00-8859.57%
TTWO240405P001350002024-03-28 10:51AM EDT135.000.050.020.86-0.04-44.44%17658.89%
TTWO240405P001360002024-03-26 2:14PM EDT136.000.260.020.630.00-2250.59%
TTWO240405P001370002024-03-26 11:09AM EDT137.000.260.030.290.00-32938.53%
TTWO240405P001380002024-03-28 10:50AM EDT138.000.070.040.12-0.14-66.67%102229.49%
TTWO240405P001390002024-03-28 3:58PM EDT139.000.090.050.14-0.26-74.29%161527.98%
TTWO240405P001400002024-03-28 3:26PM EDT140.000.140.010.15-0.22-61.11%232,46225.93%
TTWO240405P001410002024-03-28 11:24AM EDT141.000.140.130.20-0.45-76.27%4218125.10%
TTWO240405P001420002024-03-28 3:25PM EDT142.000.260.200.26-0.28-51.85%1222824.07%
TTWO240405P001430002024-03-28 2:56PM EDT143.000.400.290.36-0.33-45.21%64623.49%
TTWO240405P001440002024-03-28 3:35PM EDT144.000.480.340.50-0.49-50.52%4213123.02%
TTWO240405P001450002024-03-28 3:58PM EDT145.000.630.590.70-0.66-51.16%14846222.78%
TTWO240405P001460002024-03-28 2:25PM EDT146.001.080.820.93-0.66-37.93%311922.12%
TTWO240405P001470002024-03-28 2:25PM EDT147.001.451.121.25-0.89-38.03%1145921.80%
TTWO240405P001480002024-03-28 3:24PM EDT148.001.881.561.66-0.81-30.11%41721.66%
TTWO240405P001490002024-03-28 2:25PM EDT149.002.452.022.14-0.70-22.22%211221.34%
TTWO240405P001500002024-03-28 3:35PM EDT150.002.772.592.82-1.21-30.40%381,94922.39%
TTWO240405P001525002024-03-28 11:06AM EDT152.504.424.204.75-1.03-18.90%17324.59%
TTWO240405P001550002024-03-25 10:05AM EDT155.0012.425.557.250.00-16621032.42%
TTWO240405P001600002024-03-14 9:35AM EDT160.0016.509.6013.450.00-1066.21%
TTWO240405P001650002024-03-13 11:13AM EDT165.0019.0814.6518.500.00--081.54%