La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 539,21 +151,45 (+0,38 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 370,40 +30,10 (+1,29 %) Bitcoin EUR
56 285,16 -1 582,32 (-2,73 %)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00175000 | 2024-04-08 11:48AM EDT | 2024-05-10 | 0.40 | 0.00 | 1.05 | 0.00 | - | - | 4 | 225.20% |
| TTWO240517C00175000 | 2024-05-10 3:10PM EDT | 2024-05-17 | 0.23 | 0.18 | 0.21 | -0.05 | -17.86% | 19 | 34 | 65.53% |
| TTWO240524C00175000 | 2024-05-10 1:03PM EDT | 2024-05-24 | 0.32 | 0.23 | 0.37 | +0.01 | +3.23% | 7 | 12 | 51.81% |
| TTWO240531C00175000 | 2024-05-06 1:05PM EDT | 2024-05-31 | 1.01 | 0.30 | 0.53 | 0.00 | - | 2 | 3 | 48.15% |
| TTWO240621C00175000 | 2024-05-09 3:19PM EDT | 2024-06-21 | 0.57 | 0.52 | 0.60 | 0.00 | - | 21 | 1,090 | 35.40% |
| TTWO240920C00175000 | 2024-05-10 1:10PM EDT | 2024-09-20 | 2.89 | 2.80 | 2.92 | 0.00 | - | 2 | 8,294 | 31.82% |
| TTWO250117C00175000 | 2024-05-08 12:58PM EDT | 2025-01-17 | 6.85 | 6.55 | 6.75 | 0.00 | - | 22 | 489 | 32.98% |
| TTWO250620C00175000 | 2024-04-19 2:03PM EDT | 2025-06-20 | 10.79 | 11.80 | 12.30 | 0.00 | - | 4 | 88 | 35.74% |
| TTWO260116C00175000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 17.76 | 17.85 | 18.85 | 0.00 | - | 25 | 36 | 37.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00175000 | 2024-04-10 9:41AM EDT | 2024-06-21 | 23.70 | 28.45 | 31.45 | 0.00 | - | 4 | 0 | 54.63% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 2024-09-20 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 29.27% |
| TTWO250117P00175000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 36.45 | 30.75 | 31.70 | 0.00 | - | 1 | 45 | 23.28% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 22.29% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 10.82% |
