Marchés français ouverture 4 h 22 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 323,70 +249,72 (+0,66 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 736,88 +199,07 (+1,07 %) Bitcoin EUR
58 399,64 +1 268,56 (+2,22 %)
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 :
Prix d’exercice:110.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00110000 | 2024-03-13 2:04PM EDT | 2024-06-21 | 38.10 | 37.65 | 40.90 | 0.00 | - | - | 1 | 87.88% |
| TTWO241220C00110000 | 2024-05-09 11:34AM EDT | 2024-12-20 | 42.40 | 41.45 | 43.60 | 0.00 | - | 4 | 3 | 50.01% |
| TTWO250117C00110000 | 2024-04-29 1:46PM EDT | 2025-01-17 | 42.47 | 42.40 | 44.80 | 0.00 | - | 1 | 63 | 50.47% |
| TTWO250620C00110000 | 2024-04-01 1:14PM EDT | 2025-06-20 | 50.80 | 46.20 | 47.20 | 0.00 | - | 1 | 0 | 48.13% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00110000 | 2024-05-09 2:07PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.20 | -0.14 | -53.85% | 4 | 2 | 92.77% |
| TTWO240524P00110000 | 2024-04-30 3:49PM EDT | 2024-05-24 | 0.37 | 0.10 | 1.52 | 0.00 | - | - | 1 | 95.80% |
| TTWO240531P00110000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 0.44 | 0.12 | 1.53 | 0.00 | - | - | 4 | 79.44% |
| TTWO240614P00110000 | 2024-05-07 2:07PM EDT | 2024-06-14 | 0.35 | 0.11 | 1.64 | +0.35 | - | - | 1 | 62.99% |
| TTWO240621P00110000 | 2024-04-17 11:36AM EDT | 2024-06-21 | 0.53 | 0.27 | 0.42 | 0.00 | - | 1 | 199 | 49.07% |
| TTWO240920P00110000 | 2024-04-22 11:15AM EDT | 2024-09-20 | 1.88 | 1.15 | 2.25 | 0.00 | - | 1 | 1,399 | 42.42% |
| TTWO241220P00110000 | 2024-04-22 1:37PM EDT | 2024-12-20 | 3.40 | 2.50 | 2.64 | 0.00 | - | - | 2 | 34.49% |
| TTWO250117P00110000 | 2024-05-08 2:22PM EDT | 2025-01-17 | 2.91 | 2.55 | 3.05 | 0.00 | - | 4 | 947 | 34.17% |
| TTWO250620P00110000 | 2024-05-09 3:51PM EDT | 2025-06-20 | 5.30 | 5.10 | 5.45 | -0.20 | -3.64% | 1 | 53 | 33.67% |
| TTWO260116P00110000 | 2024-04-16 3:37PM EDT | 2026-01-16 | 7.78 | 6.95 | 7.40 | 0.00 | - | 266 | 162 | 31.32% |
