La bourse ferme dans 4 h 50 min
CAC 40
8 256,85 +69,20 (+0,85 %) Euro Stoxx 50
5 095,42 +41,01 (+0,81 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 383,30 +43,00 (+1,84 %) Bitcoin EUR
58 479,09 +1 835,10 (+3,24 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00170000 | 2024-04-12 9:35AM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTWO240517C00170000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO240524C00170000 | 2024-04-26 3:07PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240614C00170000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| TTWO240621C00170000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| TTWO240920C00170000 | 2024-05-07 2:18PM EDT | 2024-09-20 | 4.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTWO241220C00170000 | 2024-05-03 12:19PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO250117C00170000 | 2024-05-09 1:51PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TTWO250620C00170000 | 2024-05-07 12:42PM EDT | 2025-06-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TTWO260116C00170000 | 2024-05-03 12:32PM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00170000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 22.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTWO240920P00170000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 26.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO250117P00170000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 32.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTWO250620P00170000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 19.90 | 31.10 | 32.75 | 0.00 | - | - | 2 | 27.31% |
| TTWO260116P00170000 | 2024-04-08 10:06AM EDT | 2026-01-16 | 29.08 | 30.85 | 33.65 | 0.00 | - | 15 | 81 | 23.47% |
