La bourse ferme dans 2 h 40 min
CAC 40
8 242,93 +55,28 (+0,68 %) Euro Stoxx 50
5 092,05 +37,64 (+0,74 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0771 -0,0013 (-0,12 %) Gold future
2 373,60 +33,30 (+1,42 %) Bitcoin EUR
58 583,52 +1 554,51 (+2,73 %)
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
Avant Bourse :
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00165000 | 2024-05-09 2:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 50.00% |
| TTWO240517C00165000 | 2024-05-09 12:07PM EDT | 2024-05-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 569 | 25.00% |
| TTWO240524C00165000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TTWO240531C00165000 | 2024-04-17 1:07PM EDT | 2024-05-31 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TTWO240614C00165000 | 2024-05-09 10:08AM EDT | 2024-06-14 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TTWO240621C00165000 | 2024-05-09 12:20PM EDT | 2024-06-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 34 | 2,754 | 6.25% |
| TTWO240920C00165000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 6.25% |
| TTWO250117C00165000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 3.13% |
| TTWO250620C00165000 | 2024-05-09 1:14PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 34 | 166 | 3.13% |
| TTWO260116C00165000 | 2024-03-07 1:50PM EDT | 2026-01-16 | 21.50 | 25.35 | 26.35 | 0.00 | - | 1 | 65 | 44.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240517P00165000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 20.77 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TTWO240614P00165000 | 2024-05-03 9:39AM EDT | 2024-06-14 | 21.18 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TTWO240621P00165000 | 2024-05-08 1:06PM EDT | 2024-06-21 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 0.00% |
| TTWO240920P00165000 | 2024-05-08 2:11PM EDT | 2024-09-20 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| TTWO250117P00165000 | 2024-04-22 12:13PM EDT | 2025-01-17 | 28.19 | 0.00 | 0.00 | 0.00 | - | 77 | 292 | 0.00% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 27.94% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 2026-01-16 | 25.85 | 29.00 | 29.75 | 0.00 | - | 126 | 283 | 23.11% |
