Mercado fechado
BOVESPA
124.666,67 -983,36 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.935,32 -496,71 (-0,88%) PETROLEO CRU
76,89 -0,68 (-0,88%) OURO
2.332,70 -60,20 (-2,52%) Bitcoin USD
66.606,49 -3.081,34 (-4,42%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531C00135000 | 2024-05-02 9:41AM EDT | 135.00 | 11.06 | 15.80 | 19.50 | 0.00 | - | - | 3 | 50.64% |
| TTWO240531C00140000 | 2024-05-21 11:28AM EDT | 140.00 | 11.95 | 10.55 | 14.05 | 0.00 | - | 1 | 4 | 65.19% |
| TTWO240531C00141000 | 2024-05-15 9:30AM EDT | 141.00 | 8.32 | 9.55 | 13.10 | 0.00 | - | 2 | 11 | 62.55% |
| TTWO240531C00142000 | 2024-05-21 9:31AM EDT | 142.00 | 9.53 | 8.60 | 12.20 | 0.00 | - | 5 | 17 | 60.55% |
| TTWO240531C00143000 | 2024-05-23 12:31PM EDT | 143.00 | 10.22 | 7.60 | 11.55 | +1.68 | +19.67% | 2 | 8 | 61.82% |
| TTWO240531C00144000 | 2024-05-17 9:30AM EDT | 144.00 | 9.50 | 7.50 | 10.60 | 0.00 | - | 1 | 2 | 58.79% |
| TTWO240531C00145000 | 2024-05-23 11:54AM EDT | 145.00 | 8.12 | 7.05 | 8.40 | +1.87 | +29.92% | 4 | 29 | 38.79% |
| TTWO240531C00146000 | 2024-05-23 12:31PM EDT | 146.00 | 7.33 | 6.50 | 8.60 | +2.13 | +40.96% | 2 | 26 | 51.22% |
| TTWO240531C00147000 | 2024-05-22 1:16PM EDT | 147.00 | 4.65 | 4.60 | 7.70 | 0.00 | - | 1 | 32 | 48.51% |
| TTWO240531C00148000 | 2024-05-23 2:09PM EDT | 148.00 | 4.50 | 4.80 | 6.20 | +0.20 | +4.65% | 40 | 58 | 38.62% |
| TTWO240531C00149000 | 2024-05-23 2:05PM EDT | 149.00 | 3.80 | 3.95 | 4.30 | -0.20 | -5.00% | 2 | 82 | 23.88% |
| TTWO240531C00150000 | 2024-05-23 3:05PM EDT | 150.00 | 2.90 | 3.20 | 3.40 | +0.27 | +10.27% | 15 | 68 | 21.39% |
| TTWO240531C00152500 | 2024-05-23 3:41PM EDT | 152.50 | 1.82 | 1.30 | 1.98 | +0.22 | +13.75% | 69 | 38 | 21.61% |
| TTWO240531C00155000 | 2024-05-23 2:58PM EDT | 155.00 | 0.94 | 0.87 | 0.94 | +0.36 | +62.07% | 42 | 166 | 20.75% |
| TTWO240531C00157500 | 2024-05-23 1:43PM EDT | 157.50 | 0.39 | 0.35 | 0.49 | +0.05 | +14.71% | 7 | 29 | 22.24% |
| TTWO240531C00160000 | 2024-05-23 9:45AM EDT | 160.00 | 0.29 | 0.15 | 0.25 | +0.13 | +81.25% | 1 | 47 | 23.63% |
| TTWO240531C00162500 | 2024-05-15 3:41PM EDT | 162.50 | 1.40 | 0.01 | 2.22 | 0.00 | - | 1 | 6 | 60.67% |
| TTWO240531C00165000 | 2024-05-23 10:13AM EDT | 165.00 | 0.09 | 0.01 | 1.25 | -0.05 | -35.71% | 10 | 15 | 54.03% |
| TTWO240531C00167500 | 2024-05-20 1:39PM EDT | 167.50 | 0.19 | 0.03 | 0.54 | 0.00 | - | 2 | 3 | 46.73% |
| TTWO240531C00170000 | 2024-05-20 2:15PM EDT | 170.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 12 | 15 | 44.82% |
| TTWO240531C00175000 | 2024-05-16 3:27PM EDT | 175.00 | 0.30 | 0.01 | 2.16 | 0.00 | - | 10 | 11 | 74.17% |
| TTWO240531C00180000 | 2024-05-10 10:52AM EDT | 180.00 | 0.38 | 0.01 | 0.12 | 0.00 | - | - | 3 | 53.32% |
| TTWO240531C00195000 | 2024-05-16 9:34AM EDT | 195.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 4 | 4 | 111.43% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531P00110000 | 2024-05-02 10:03AM EDT | 110.00 | 0.44 | 0.00 | 2.14 | 0.00 | - | - | 4 | 147.17% |
| TTWO240531P00120000 | 2024-05-21 10:59AM EDT | 120.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 4 | 18 | 66.80% |
| TTWO240531P00125000 | 2024-05-23 3:26PM EDT | 125.00 | 0.05 | 0.01 | 0.67 | -0.04 | -44.44% | 20 | 13 | 76.27% |
| TTWO240531P00128000 | 2024-05-17 9:38AM EDT | 128.00 | 0.43 | 0.01 | 1.00 | 0.00 | - | 1 | 8 | 74.95% |
| TTWO240531P00129000 | 2024-04-30 2:28PM EDT | 129.00 | 1.58 | 0.01 | 2.18 | 0.00 | - | - | 1 | 88.38% |
| TTWO240531P00130000 | 2024-05-20 2:13PM EDT | 130.00 | 0.08 | 0.01 | 2.18 | 0.00 | - | 2 | 26 | 85.35% |
| TTWO240531P00131000 | 2024-05-02 11:56AM EDT | 131.00 | 2.21 | 0.01 | 2.18 | 0.00 | - | - | 6 | 82.32% |
| TTWO240531P00132000 | 2024-05-21 9:36AM EDT | 132.00 | 0.15 | 0.01 | 2.19 | 0.00 | - | 1 | 2 | 79.44% |
| TTWO240531P00133000 | 2024-05-20 2:15PM EDT | 133.00 | 0.07 | 0.01 | 0.70 | 0.00 | - | 13 | 27 | 56.84% |
| TTWO240531P00134000 | 2024-05-16 3:41PM EDT | 134.00 | 1.53 | 0.01 | 2.19 | 0.00 | - | 9 | 15 | 73.39% |
| TTWO240531P00135000 | 2024-05-23 3:12PM EDT | 135.00 | 0.10 | 0.00 | 0.64 | -0.28 | -73.68% | 61 | 32 | 50.64% |
| TTWO240531P00136000 | 2024-05-20 10:43AM EDT | 136.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 1 | 14 | 53.66% |
| TTWO240531P00137000 | 2024-05-20 2:28PM EDT | 137.00 | 0.03 | 0.01 | 2.19 | 0.00 | - | 3 | 27 | 64.26% |
| TTWO240531P00138000 | 2024-05-23 1:56PM EDT | 138.00 | 0.11 | 0.03 | 0.19 | +0.01 | +10.00% | 1 | 300 | 38.57% |
| TTWO240531P00139000 | 2024-05-20 1:12PM EDT | 139.00 | 0.19 | 0.01 | 2.20 | 0.00 | - | 34 | 103 | 58.25% |
| TTWO240531P00140000 | 2024-05-22 2:39PM EDT | 140.00 | 0.14 | 0.01 | 1.09 | 0.00 | - | 10 | 226 | 54.88% |
| TTWO240531P00141000 | 2024-05-23 2:09PM EDT | 141.00 | 0.13 | 0.01 | 0.16 | -0.01 | -7.14% | 3 | 77 | 30.57% |
| TTWO240531P00142000 | 2024-05-23 3:24PM EDT | 142.00 | 0.16 | 0.01 | 0.16 | -0.24 | -60.00% | 3 | 38 | 28.32% |
| TTWO240531P00143000 | 2024-05-23 10:24AM EDT | 143.00 | 0.16 | 0.10 | 0.18 | -0.08 | -33.33% | 1 | 33 | 26.76% |
| TTWO240531P00144000 | 2024-05-21 3:51PM EDT | 144.00 | 0.20 | 0.13 | 0.19 | -0.11 | -35.48% | 2 | 270 | 24.76% |
| TTWO240531P00145000 | 2024-05-22 3:17PM EDT | 145.00 | 0.27 | 0.18 | 0.25 | -0.18 | -40.00% | 1 | 66 | 23.98% |
| TTWO240531P00146000 | 2024-05-22 1:24PM EDT | 146.00 | 0.45 | 0.22 | 0.57 | 0.00 | - | 11 | 76 | 27.78% |
| TTWO240531P00147000 | 2024-05-23 12:30PM EDT | 147.00 | 0.28 | 0.32 | 0.41 | -0.37 | -56.92% | 2 | 43 | 22.07% |
| TTWO240531P00148000 | 2024-05-23 2:50PM EDT | 148.00 | 0.68 | 0.43 | 0.55 | -0.12 | -15.00% | 96 | 27 | 21.44% |
| TTWO240531P00149000 | 2024-05-23 2:50PM EDT | 149.00 | 0.91 | 0.63 | 0.72 | -0.44 | -32.59% | 24 | 17 | 20.66% |
| TTWO240531P00150000 | 2024-05-23 3:07PM EDT | 150.00 | 1.12 | 0.89 | 1.00 | -0.89 | -44.28% | 83 | 30 | 20.56% |
| TTWO240531P00152500 | 2024-05-23 2:46PM EDT | 152.50 | 2.20 | 1.79 | 1.95 | -0.43 | -16.35% | 50 | 23 | 19.53% |
| TTWO240531P00155000 | 2024-05-23 12:24PM EDT | 155.00 | 2.85 | 3.25 | 3.55 | -1.53 | -34.93% | 7 | 7 | 20.04% |
| TTWO240531P00157500 | 2024-05-23 9:36AM EDT | 157.50 | 4.94 | 4.75 | 5.80 | -9.72 | -66.30% | 2 | 2 | 24.44% |
| TTWO240531P00160000 | 2024-05-22 12:09PM EDT | 160.00 | 8.92 | 6.45 | 9.80 | 0.00 | - | 1 | 7 | 51.83% |
| TTWO240531P00190000 | 2024-05-16 11:03AM EDT | 190.00 | 43.66 | 35.75 | 39.70 | 0.00 | - | - | 0 | 60.55% |
© 2024 Yahoo. Todos os direitos reservados.