Marchés français ouverture 6 h 49 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 0,00 (0,00 %) EUR/USD
1,0784 0,0000 (-0,00 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 413,59 +1 652,64 (+2,91 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00140000 | 2024-05-06 2:01PM EDT | 2024-05-10 | 7.98 | 3.70 | 7.90 | 0.00 | - | 4 | 26 | 51.56% |
| TTWO240517C00140000 | 2024-05-06 2:44PM EDT | 2024-05-17 | 10.88 | 9.10 | 9.45 | 0.00 | - | 1 | 52 | 71.31% |
| TTWO240524C00140000 | 2024-05-08 1:50PM EDT | 2024-05-24 | 9.66 | 9.45 | 9.85 | 0.00 | - | 3 | 13 | 55.55% |
| TTWO240531C00140000 | 2024-04-26 10:43AM EDT | 2024-05-31 | 10.05 | 9.75 | 10.20 | 0.00 | - | 3 | 3 | 50.05% |
| TTWO240621C00140000 | 2024-05-09 1:06PM EDT | 2024-06-21 | 10.75 | 10.65 | 10.90 | -0.35 | -3.15% | 14 | 287 | 39.55% |
| TTWO240920C00140000 | 2024-05-07 10:15AM EDT | 2024-09-20 | 17.75 | 15.55 | 16.60 | 0.00 | - | 1 | 45 | 39.40% |
| TTWO241220C00140000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 19.50 | 19.75 | 20.40 | 0.00 | - | - | 7 | 39.07% |
| TTWO250117C00140000 | 2024-05-07 2:45PM EDT | 2025-01-17 | 22.70 | 20.90 | 23.45 | 0.00 | - | 19 | 605 | 43.41% |
| TTWO250620C00140000 | 2024-04-29 3:41PM EDT | 2025-06-20 | 27.00 | 26.60 | 30.00 | 0.00 | - | 2 | 12 | 45.40% |
| TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 2026-01-16 | 34.41 | 31.30 | 33.80 | 0.00 | - | 1 | 3 | 42.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00140000 | 2024-05-07 3:30PM EDT | 2024-05-10 | 0.10 | 0.04 | 1.34 | 0.00 | - | 12 | 314 | 87.21% |
| TTWO240517P00140000 | 2024-05-09 12:55PM EDT | 2024-05-17 | 3.42 | 3.20 | 3.50 | -0.10 | -2.84% | 23 | 379 | 68.19% |
| TTWO240524P00140000 | 2024-05-09 11:40AM EDT | 2024-05-24 | 3.65 | 3.45 | 3.80 | 0.00 | - | 23 | 70 | 52.37% |
| TTWO240531P00140000 | 2024-05-08 1:57PM EDT | 2024-05-31 | 3.75 | 3.60 | 4.10 | 0.00 | - | 1 | 10 | 46.86% |
| TTWO240614P00140000 | 2024-05-09 10:45AM EDT | 2024-06-14 | 3.85 | 3.95 | 4.30 | -0.40 | -9.41% | 26 | 12 | 37.83% |
| TTWO240621P00140000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 4.35 | 4.20 | 4.40 | +0.13 | +3.08% | 44 | 1,153 | 35.16% |
| TTWO240920P00140000 | 2024-05-09 12:19PM EDT | 2024-09-20 | 7.50 | 7.25 | 7.45 | +0.20 | +2.74% | 17 | 433 | 29.11% |
| TTWO241220P00140000 | 2024-05-09 11:06AM EDT | 2024-12-20 | 9.80 | 9.80 | 10.05 | +0.50 | +5.38% | 5 | 101 | 28.43% |
| TTWO250117P00140000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 10.35 | 10.35 | 10.55 | 0.00 | - | 11 | 1,306 | 27.89% |
| TTWO250620P00140000 | 2024-05-08 3:56PM EDT | 2025-06-20 | 13.95 | 12.65 | 14.05 | 0.00 | - | 44 | 48 | 27.93% |
| TTWO260116P00140000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 15.20 | 16.60 | 17.00 | 0.00 | - | 2 | 10 | 26.76% |
