Mercado fechará em 3 h 34 min
BOVESPA
124.800,35 -849,68 (-0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.286,71 -145,32 (-0,26%) PETROLEO CRU
77,22 -0,35 (-0,45%) OURO
2.346,80 -46,10 (-1,93%) Bitcoin USD
67.887,05 -2.636,95 (-3,74%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:25PM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621C00070000 | 2024-05-21 9:31AM EDT | 70.00 | 81.98 | 81.90 | 85.00 | 0.00 | - | 1 | 2 | 136.52% |
| TTWO240621C00080000 | 2024-03-07 4:40PM EDT | 80.00 | 66.00 | 70.40 | 74.00 | 0.00 | - | 1 | 1 | 137.35% |
| TTWO240621C00085000 | 2023-08-08 3:14PM EDT | 85.00 | 60.00 | 62.20 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| TTWO240621C00090000 | 2024-03-01 12:39PM EDT | 90.00 | 60.00 | 57.70 | 61.45 | 0.00 | - | 1 | 1 | 0.00% |
| TTWO240621C00100000 | 2024-05-16 11:26AM EDT | 100.00 | 53.40 | 51.85 | 55.15 | +6.30 | +13.38% | 2 | 2 | 81.54% |
| TTWO240621C00105000 | 2024-01-23 2:38PM EDT | 105.00 | 61.90 | 48.30 | 51.50 | 0.00 | - | 1 | 3 | 103.22% |
| TTWO240621C00110000 | 2024-03-13 2:04PM EDT | 110.00 | 38.10 | 37.65 | 40.90 | 0.00 | - | - | 1 | 0.00% |
| TTWO240621C00120000 | 2024-05-16 3:28PM EDT | 120.00 | 27.15 | 32.25 | 35.45 | 0.00 | - | 11 | 11 | 58.50% |
| TTWO240621C00125000 | 2024-05-09 11:07AM EDT | 125.00 | 23.00 | 27.20 | 30.25 | 0.00 | - | 2 | 9 | 68.73% |
| TTWO240621C00130000 | 2024-05-20 2:26PM EDT | 130.00 | 20.50 | 22.85 | 24.50 | 0.00 | - | 1 | 777 | 51.33% |
| TTWO240621C00135000 | 2024-05-16 3:37PM EDT | 135.00 | 13.86 | 18.55 | 19.60 | 0.00 | - | 4 | 120 | 43.74% |
| TTWO240621C00140000 | 2024-05-23 11:23AM EDT | 140.00 | 14.15 | 13.80 | 14.25 | +1.93 | +15.79% | 1 | 357 | 31.69% |
| TTWO240621C00145000 | 2024-05-23 10:15AM EDT | 145.00 | 10.63 | 9.40 | 9.70 | +3.33 | +45.62% | 14 | 927 | 26.62% |
| TTWO240621C00150000 | 2024-05-23 11:50AM EDT | 150.00 | 5.60 | 5.60 | 5.80 | -0.10 | -1.75% | 79 | 1,435 | 23.40% |
| TTWO240621C00155000 | 2024-05-23 12:06PM EDT | 155.00 | 2.94 | 2.88 | 3.05 | +0.83 | +39.34% | 35 | 1,282 | 22.27% |
| TTWO240621C00160000 | 2024-05-23 12:06PM EDT | 160.00 | 1.35 | 1.30 | 1.39 | +0.45 | +51.14% | 462 | 5,832 | 21.81% |
| TTWO240621C00165000 | 2024-05-22 3:56PM EDT | 165.00 | 0.62 | 0.52 | 0.63 | +0.22 | +55.00% | 1 | 2,666 | 22.56% |
| TTWO240621C00170000 | 2024-05-23 9:36AM EDT | 170.00 | 0.26 | 0.24 | 0.28 | +0.06 | +30.00% | 2 | 3,518 | 23.46% |
| TTWO240621C00175000 | 2024-05-21 12:42PM EDT | 175.00 | 0.19 | 0.02 | 0.40 | 0.00 | - | 1 | 1,050 | 30.62% |
| TTWO240621C00180000 | 2024-05-20 1:37PM EDT | 180.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 566 | 1,731 | 33.45% |
| TTWO240621C00185000 | 2024-05-22 9:55AM EDT | 185.00 | 0.03 | 0.01 | 1.30 | 0.00 | - | 1 | 402 | 52.95% |
| TTWO240621C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.05 | 0.01 | 2.15 | 0.00 | - | 1 | 449 | 55.35% |
| TTWO240621C00195000 | 2024-05-15 11:17AM EDT | 195.00 | 0.10 | 0.01 | 2.19 | 0.00 | - | 27 | 261 | 60.38% |
| TTWO240621C00200000 | 2024-05-17 1:37PM EDT | 200.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 273 | 42.19% |
| TTWO240621C00210000 | 2024-05-16 3:57PM EDT | 210.00 | 0.09 | 0.01 | 0.38 | 0.00 | - | 4 | 336 | 53.37% |
| TTWO240621C00220000 | 2024-05-21 9:30AM EDT | 220.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 2 | 199 | 57.91% |
| TTWO240621C00230000 | 2024-05-21 9:59AM EDT | 230.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 137 | 51.56% |
| TTWO240621C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 18 | 68.07% |
| TTWO240621C00250000 | 2024-05-17 1:10PM EDT | 250.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 93.12% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240621P00070000 | 2024-01-08 3:48PM EDT | 70.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 7 | 28 | 117.19% |
| TTWO240621P00075000 | 2024-02-09 11:00AM EDT | 75.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 7 | 12 | 106.25% |
| TTWO240621P00080000 | 2024-02-20 1:50PM EDT | 80.00 | 0.13 | 0.00 | 0.76 | 0.00 | - | 1 | 4 | 117.48% |
| TTWO240621P00085000 | 2024-03-25 11:27AM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 91.21% |
| TTWO240621P00090000 | 2024-05-09 9:49AM EDT | 90.00 | 0.09 | 0.00 | 2.03 | 0.00 | - | 1 | 25 | 118.95% |
| TTWO240621P00095000 | 2024-03-15 2:44PM EDT | 95.00 | 0.27 | 0.04 | 1.42 | 0.00 | - | 2 | 6 | 101.37% |
| TTWO240621P00100000 | 2024-05-17 12:02PM EDT | 100.00 | 0.16 | 0.01 | 1.27 | 0.00 | - | 7 | 313 | 89.65% |
| TTWO240621P00105000 | 2024-05-22 12:56PM EDT | 105.00 | 0.05 | 0.01 | 1.86 | 0.00 | - | 2 | 21 | 87.84% |
| TTWO240621P00110000 | 2024-04-17 11:36AM EDT | 110.00 | 0.53 | 0.00 | 1.34 | 0.00 | - | 1 | 199 | 73.24% |
| TTWO240621P00115000 | 2024-05-17 2:05PM EDT | 115.00 | 0.09 | 0.01 | 2.11 | 0.00 | - | 4 | 276 | 72.51% |
| TTWO240621P00120000 | 2024-05-20 12:39PM EDT | 120.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 1 | 594 | 41.99% |
| TTWO240621P00125000 | 2024-05-23 11:05AM EDT | 125.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 1 | 869 | 35.45% |
| TTWO240621P00130000 | 2024-05-23 12:04PM EDT | 130.00 | 0.15 | 0.03 | 0.20 | -0.06 | -28.57% | 2 | 2,264 | 32.23% |
| TTWO240621P00135000 | 2024-05-22 3:46PM EDT | 135.00 | 0.32 | 0.19 | 0.30 | 0.00 | - | 22 | 1,878 | 28.22% |
| TTWO240621P00140000 | 2024-05-23 11:41AM EDT | 140.00 | 0.45 | 0.38 | 0.45 | -0.21 | -31.82% | 2 | 1,445 | 23.90% |
| TTWO240621P00145000 | 2024-05-23 9:32AM EDT | 145.00 | 0.94 | 0.88 | 0.96 | -0.46 | -32.86% | 5 | 5,686 | 21.58% |
| TTWO240621P00150000 | 2024-05-23 10:36AM EDT | 150.00 | 1.77 | 2.05 | 2.16 | -1.14 | -39.18% | 12 | 1,431 | 20.18% |
| TTWO240621P00155000 | 2024-05-23 10:40AM EDT | 155.00 | 3.75 | 4.25 | 4.45 | -1.90 | -33.63% | 21 | 815 | 19.43% |
| TTWO240621P00160000 | 2024-05-21 3:36PM EDT | 160.00 | 9.65 | 7.70 | 7.95 | 0.00 | - | 13 | 332 | 19.39% |
| TTWO240621P00165000 | 2024-05-10 1:38PM EDT | 165.00 | 19.70 | 11.90 | 12.50 | 0.00 | - | 10 | 215 | 22.36% |
| TTWO240621P00170000 | 2024-05-22 2:43PM EDT | 170.00 | 20.00 | 15.15 | 17.50 | 0.00 | - | 18 | 8 | 28.32% |
| TTWO240621P00175000 | 2024-05-16 3:32PM EDT | 175.00 | 28.95 | 20.20 | 23.50 | 0.00 | - | 10 | 10 | 44.73% |
| TTWO240621P00180000 | 2024-05-22 2:43PM EDT | 180.00 | 30.00 | 25.65 | 28.50 | 0.00 | - | 18 | 4 | 50.71% |
| TTWO240621P00185000 | 2023-08-01 11:23AM EDT | 185.00 | 34.65 | 41.90 | 44.55 | 0.00 | - | 1 | 14 | 125.07% |
| TTWO240621P00190000 | 2024-02-09 10:33AM EDT | 190.00 | 34.10 | 44.55 | 47.95 | 0.00 | - | 1 | 0 | 119.84% |
| TTWO240621P00195000 | 2024-02-09 10:30AM EDT | 195.00 | 40.50 | 50.05 | 53.05 | 0.00 | - | 1 | 0 | 128.30% |
| TTWO240621P00200000 | 2023-12-15 12:13PM EDT | 200.00 | 38.80 | 36.60 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.