Marchés français ouverture 2 h 22 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 152,95 +78,97 (+0,21 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 859,60 +321,79 (+1,74 %) Bitcoin EUR
58 426,04 +1 325,62 (+2,32 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00130000 | 2024-04-01 3:16PM EDT | 2024-05-17 | 22.65 | 12.80 | 14.85 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO240621C00130000 | 2024-05-09 11:07AM EDT | 2024-06-21 | 18.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTWO240920C00130000 | 2024-05-09 12:07PM EDT | 2024-09-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO241220C00130000 | 2024-04-30 1:22PM EDT | 2024-12-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO250117C00130000 | 2024-05-07 1:03PM EDT | 2025-01-17 | 29.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO250620C00130000 | 2024-02-21 3:41PM EDT | 2025-06-20 | 37.60 | 39.45 | 40.45 | 0.00 | - | 3 | 3 | 55.04% |
| TTWO260116C00130000 | 2024-04-04 9:46AM EDT | 2026-01-16 | 44.95 | 38.70 | 41.25 | 0.00 | - | 1 | 8 | 46.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00130000 | 2024-05-08 11:36AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TTWO240517P00130000 | 2024-05-09 12:12PM EDT | 2024-05-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TTWO240524P00130000 | 2024-05-06 12:15PM EDT | 2024-05-24 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO240531P00130000 | 2024-05-08 2:07PM EDT | 2024-05-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240607P00130000 | 2024-05-07 1:59PM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TTWO240621P00130000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240920P00130000 | 2024-05-08 10:52AM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO241220P00130000 | 2024-04-30 11:47AM EDT | 2024-12-20 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO250117P00130000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO250620P00130000 | 2024-05-03 1:40PM EDT | 2025-06-20 | 10.62 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| TTWO260116P00130000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
