Marchés français ouverture 7 h 56 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0036 (+0,33 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 609,10 +1 892,68 (+3,34 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00155000 | 2024-05-09 1:49PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.16 | +0.03 | +60.00% | 4 | 232 | 54.30% |
| TTWO240517C00155000 | 2024-05-09 3:36PM EDT | 2024-05-17 | 2.40 | 2.34 | 2.54 | -0.19 | -7.34% | 24 | 1,042 | 63.55% |
| TTWO240524C00155000 | 2024-05-07 3:08PM EDT | 2024-05-24 | 3.35 | 2.60 | 2.90 | 0.00 | - | 1 | 3 | 50.62% |
| TTWO240531C00155000 | 2024-05-09 2:28PM EDT | 2024-05-31 | 2.92 | 2.83 | 3.10 | -0.48 | -14.12% | 5 | 11 | 44.96% |
| TTWO240607C00155000 | 2024-05-09 3:41PM EDT | 2024-06-07 | 3.15 | 2.97 | 3.75 | -0.20 | -5.97% | 13 | 0 | 43.70% |
| TTWO240614C00155000 | 2024-05-08 10:03AM EDT | 2024-06-14 | 3.90 | 2.57 | 3.70 | +3.90 | - | - | 253 | 39.05% |
| TTWO240621C00155000 | 2024-05-09 1:01PM EDT | 2024-06-21 | 3.70 | 3.55 | 3.75 | -0.12 | -3.14% | 38 | 900 | 36.08% |
| TTWO240920C00155000 | 2024-05-09 3:45PM EDT | 2024-09-20 | 8.15 | 8.10 | 8.40 | -0.30 | -3.55% | 16 | 1,246 | 34.37% |
| TTWO241220C00155000 | 2024-05-08 12:27PM EDT | 2024-12-20 | 12.29 | 12.25 | 12.50 | +12.29 | - | - | 5 | 35.61% |
| TTWO250117C00155000 | 2024-05-09 10:41AM EDT | 2025-01-17 | 13.65 | 13.15 | 14.35 | -0.20 | -1.44% | 2 | 421 | 37.41% |
| TTWO250620C00155000 | 2024-05-07 9:32AM EDT | 2025-06-20 | 21.15 | 18.50 | 20.65 | 0.00 | - | 1 | 175 | 39.77% |
| TTWO260116C00155000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 27.40 | 25.40 | 26.60 | 0.00 | - | 1 | 23 | 40.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00155000 | 2024-04-01 9:32AM EDT | 2024-05-10 | 8.92 | 11.00 | 13.95 | 0.00 | - | - | 0 | 153.91% |
| TTWO240517P00155000 | 2024-04-26 11:07AM EDT | 2024-05-17 | 11.82 | 11.25 | 11.70 | 0.00 | - | 1 | 142 | 59.81% |
| TTWO240524P00155000 | 2024-04-18 12:31PM EDT | 2024-05-24 | 14.10 | 9.85 | 12.10 | 0.00 | - | - | 3 | 50.90% |
| TTWO240621P00155000 | 2024-05-09 10:01AM EDT | 2024-06-21 | 12.45 | 12.20 | 12.45 | +0.45 | +3.75% | 2 | 799 | 32.68% |
| TTWO240920P00155000 | 2024-05-09 12:24PM EDT | 2024-09-20 | 14.90 | 14.85 | 15.25 | +1.25 | +9.16% | 1 | 108 | 27.19% |
| TTWO241220P00155000 | 2024-05-08 9:42AM EDT | 2024-12-20 | 16.87 | 17.05 | 17.45 | +16.87 | - | - | 2 | 25.98% |
| TTWO250117P00155000 | 2024-05-07 3:37PM EDT | 2025-01-17 | 16.55 | 17.55 | 18.90 | 0.00 | - | 20 | 490 | 27.55% |
| TTWO250620P00155000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 22.00 | 20.40 | 21.25 | 0.00 | - | 54 | 197 | 25.60% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 2026-01-16 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 28.28% |
