La bourse ferme dans 5 h 3 min
CAC 40
8 255,02 +67,37 (+0,82 %) Euro Stoxx 50
5 094,10 +39,69 (+0,79 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0784 0,0000 (-0,00 %) Gold future
2 381,20 +40,90 (+1,75 %) Bitcoin EUR
58 447,78 +1 897,11 (+3,35 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517C00135000 | 2024-04-24 11:23AM EDT | 2024-05-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240531C00135000 | 2024-05-02 9:41AM EDT | 2024-05-31 | 11.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240621C00135000 | 2024-05-09 12:07PM EDT | 2024-06-21 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240920C00135000 | 2024-05-08 1:27PM EDT | 2024-09-20 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO241220C00135000 | 2024-04-26 1:05PM EDT | 2024-12-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250117C00135000 | 2024-05-09 12:35PM EDT | 2025-01-17 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO250620C00135000 | 2024-03-25 12:30PM EDT | 2025-06-20 | 31.00 | 28.35 | 30.05 | 0.00 | - | 2 | 34 | 41.50% |
| TTWO260116C00135000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00135000 | 2024-05-08 9:51AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TTWO240517P00135000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 2.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTWO240524P00135000 | 2024-05-09 9:31AM EDT | 2024-05-24 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO240531P00135000 | 2024-05-09 2:09PM EDT | 2024-05-31 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO240621P00135000 | 2024-05-09 12:35PM EDT | 2024-06-21 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO240920P00135000 | 2024-05-07 1:30PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TTWO241220P00135000 | 2024-05-09 2:40PM EDT | 2024-12-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTWO250117P00135000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO250620P00135000 | 2024-05-08 10:44AM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| TTWO260116P00135000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
