La bourse ferme dans 7 h 16 min
CAC 40
8 233,83 +46,18 (+0,56 %) Euro Stoxx 50
5 081,91 +27,50 (+0,54 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0785 +0,0001 (+0,01 %) Gold future
2 374,00 +33,70 (+1,44 %) Bitcoin EUR
58 365,91 +1 544,30 (+2,72 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00145000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 1.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TTWO240517C00145000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TTWO240524C00145000 | 2024-05-08 1:35PM EDT | 2024-05-24 | 6.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TTWO240531C00145000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240621C00145000 | 2024-05-09 2:03PM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TTWO240920C00145000 | 2024-05-09 10:35AM EDT | 2024-09-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTWO241220C00145000 | 2024-04-26 11:52AM EDT | 2024-12-20 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250117C00145000 | 2024-05-09 12:34PM EDT | 2025-01-17 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO250620C00145000 | 2024-05-09 1:23PM EDT | 2025-06-20 | 24.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTWO260116C00145000 | 2024-05-09 2:01PM EDT | 2026-01-16 | 30.35 | 0.00 | 0.00 | 0.00 | - | 72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00145000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TTWO240517P00145000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.78% |
| TTWO240524P00145000 | 2024-05-07 10:40AM EDT | 2024-05-24 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO240531P00145000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 6.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| TTWO240614P00145000 | 2024-05-03 9:39AM EDT | 2024-06-14 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TTWO240621P00145000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 6.42 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.39% |
| TTWO240920P00145000 | 2024-05-09 1:55PM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| TTWO241220P00145000 | 2024-04-18 11:30AM EDT | 2024-12-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TTWO250117P00145000 | 2024-05-07 10:36AM EDT | 2025-01-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TTWO250620P00145000 | 2024-05-09 10:56AM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.10% |
| TTWO260116P00145000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.10% |
