La bourse ferme dans 4 h 39 min
CAC 40
8 255,52 +67,87 (+0,83 %) Euro Stoxx 50
5 094,42 +40,01 (+0,79 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 383,90 +43,60 (+1,86 %) Bitcoin EUR
58 457,85 +1 784,21 (+3,15 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00150000 | 2024-05-09 3:32PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO240517C00150000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 26 | 557 | 6.25% |
| TTWO240524C00150000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 4.32 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 3.13% |
| TTWO240531C00150000 | 2024-05-03 9:48AM EDT | 2024-05-31 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240607C00150000 | 2024-05-09 1:00PM EDT | 2024-06-07 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO240614C00150000 | 2024-05-06 11:24AM EDT | 2024-06-14 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTWO240621C00150000 | 2024-05-09 1:53PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TTWO240920C00150000 | 2024-05-09 12:37PM EDT | 2024-09-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| TTWO241220C00150000 | 2024-05-08 3:53PM EDT | 2024-12-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TTWO250117C00150000 | 2024-05-09 12:33PM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 0.78% |
| TTWO250620C00150000 | 2024-05-09 1:24PM EDT | 2025-06-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TTWO260116C00150000 | 2024-05-08 9:41AM EDT | 2026-01-16 | 29.65 | 0.00 | 0.00 | 0.00 | - | 42 | 184 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00150000 | 2024-05-07 10:00AM EDT | 2024-05-10 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TTWO240517P00150000 | 2024-05-09 12:55PM EDT | 2024-05-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TTWO240531P00150000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TTWO240607P00150000 | 2024-04-30 2:26PM EDT | 2024-06-07 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240621P00150000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTWO240920P00150000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 18 | 308 | 0.00% |
| TTWO241220P00150000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TTWO250117P00150000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 16.70 | 0.00 | 0.00 | 0.00 | - | 18 | 449 | 0.00% |
| TTWO250620P00150000 | 2024-04-29 3:54PM EDT | 2025-06-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| TTWO260116P00150000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
