La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 998,07 +810,43 (+1,42 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00160000 | 2024-05-08 9:42AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 55.47% |
| TTWO240517C00160000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 1.33 | 1.31 | 1.42 | -0.09 | -6.34% | 13 | 364 | 62.62% |
| TTWO240524C00160000 | 2024-05-07 1:26PM EDT | 2024-05-24 | 2.03 | 1.49 | 1.75 | 0.00 | - | 1 | 2,626 | 50.05% |
| TTWO240531C00160000 | 2024-05-09 2:28PM EDT | 2024-05-31 | 1.82 | 1.74 | 1.93 | 0.00 | - | 8 | 14 | 44.68% |
| TTWO240607C00160000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 2.13 | 1.81 | 2.44 | 0.00 | - | 3 | 4 | 43.14% |
| TTWO240621C00160000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 2.25 | 2.29 | 2.44 | -0.27 | -10.71% | 12 | 7,420 | 35.62% |
| TTWO240920C00160000 | 2024-05-08 1:53PM EDT | 2024-09-20 | 6.60 | 6.35 | 7.40 | 0.00 | - | 50 | 1,387 | 36.12% |
| TTWO241220C00160000 | 2024-05-06 10:50AM EDT | 2024-12-20 | 11.36 | 10.25 | 10.50 | 0.00 | - | 1 | 12 | 34.92% |
| TTWO250117C00160000 | 2024-05-08 12:58PM EDT | 2025-01-17 | 11.70 | 11.05 | 11.70 | 0.00 | - | 48 | 644 | 35.46% |
| TTWO250620C00160000 | 2024-05-09 1:16PM EDT | 2025-06-20 | 17.35 | 16.20 | 18.35 | -0.05 | -0.29% | 9 | 47 | 38.85% |
| TTWO260116C00160000 | 2024-05-08 2:08PM EDT | 2026-01-16 | 24.13 | 23.20 | 24.50 | 0.00 | - | 10 | 82 | 39.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00160000 | 2024-04-15 2:55PM EDT | 2024-05-17 | 15.95 | 15.20 | 15.85 | 0.00 | - | 4 | 8 | 59.94% |
| TTWO240524P00160000 | 2024-05-07 11:51AM EDT | 2024-05-24 | 13.43 | 14.40 | 17.40 | 0.00 | - | 1 | 2 | 65.60% |
| TTWO240621P00160000 | 2024-05-09 12:15PM EDT | 2024-06-21 | 16.00 | 15.80 | 16.25 | +1.71 | +11.97% | 4 | 312 | 32.32% |
| TTWO240920P00160000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 18.35 | 17.15 | 18.60 | +0.45 | +2.51% | 10 | 335 | 26.56% |
| TTWO250117P00160000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 20.50 | 20.45 | 20.95 | 0.00 | - | 1 | 431 | 24.67% |
| TTWO250620P00160000 | 2024-04-29 3:50PM EDT | 2025-06-20 | 24.90 | 22.80 | 24.10 | 0.00 | - | 1 | 76 | 24.81% |
| TTWO260116P00160000 | 2024-05-01 10:10AM EDT | 2026-01-16 | 28.60 | 26.10 | 26.90 | 0.00 | - | 1 | 4 | 23.94% |
