Mercado abrirá em 7 h 23 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,71 +0,08 (+0,10%) OURO
2.340,50 -3,90 (-0,17%) Bitcoin USD
61.241,71 -1.293,50 (-2,07%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240628C00141000 | 2024-05-09 1:20PM EDT | 141.00 | 10.40 | 22.65 | 26.40 | 0.00 | - | 7 | 7 | 209.28% |
| TTWO240628C00143000 | 2024-05-17 9:31AM EDT | 143.00 | 11.03 | 14.65 | 18.25 | 0.00 | - | 1 | 1 | 109.42% |
| TTWO240628C00145000 | 2024-05-30 10:35AM EDT | 145.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240628C00146000 | 2024-06-21 10:36AM EDT | 146.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO240628C00147000 | 2024-05-23 10:17AM EDT | 147.00 | 7.75 | 10.05 | 13.60 | 0.00 | - | 1 | 30 | 74.76% |
| TTWO240628C00148000 | 2024-05-29 9:43AM EDT | 148.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240628C00149000 | 2024-05-29 2:30PM EDT | 149.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO240628C00150000 | 2024-06-21 3:31PM EDT | 150.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240628C00152500 | 2024-06-24 10:16AM EDT | 152.50 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240628C00155000 | 2024-06-24 1:49PM EDT | 155.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO240628C00157500 | 2024-06-24 2:15PM EDT | 157.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| TTWO240628C00160000 | 2024-06-24 3:58PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| TTWO240628C00162500 | 2024-06-24 3:08PM EDT | 162.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| TTWO240628C00165000 | 2024-06-24 3:59PM EDT | 165.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TTWO240628C00167500 | 2024-06-24 2:15PM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTWO240628C00170000 | 2024-06-24 10:57AM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TTWO240628C00175000 | 2024-06-21 3:46PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TTWO240628C00180000 | 2024-06-05 12:34PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240628C00195000 | 2024-06-07 9:50AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO240628C00200000 | 2024-06-07 11:41AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240628P00115000 | 2024-05-17 10:00AM EDT | 115.00 | 0.56 | 0.00 | 1.28 | 0.00 | - | 10 | 12 | 195.80% |
| TTWO240628P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO240628P00125000 | 2024-06-20 3:12PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO240628P00130000 | 2024-06-24 12:32PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO240628P00131000 | 2024-05-17 10:00AM EDT | 131.00 | 0.83 | 0.01 | 1.31 | 0.00 | - | 10 | 12 | 131.15% |
| TTWO240628P00132000 | 2024-05-16 3:04PM EDT | 132.00 | 1.70 | 0.01 | 1.31 | 0.00 | - | - | 3 | 127.15% |
| TTWO240628P00133000 | 2024-05-17 2:18PM EDT | 133.00 | 0.69 | 0.01 | 1.32 | 0.00 | - | 2 | 9 | 123.44% |
| TTWO240628P00135000 | 2024-05-29 3:01PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTWO240628P00137000 | 2024-05-21 12:48PM EDT | 137.00 | 0.54 | 0.00 | 1.32 | 0.00 | - | 3 | 3 | 107.42% |
| TTWO240628P00138000 | 2024-05-29 9:57AM EDT | 138.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240628P00139000 | 2024-06-03 10:00AM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO240628P00140000 | 2024-05-29 3:01PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTWO240628P00141000 | 2024-06-24 1:56PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240628P00142000 | 2024-05-28 1:34PM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO240628P00143000 | 2024-06-24 10:06AM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240628P00144000 | 2024-06-18 2:56PM EDT | 144.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240628P00145000 | 2024-06-20 10:30AM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTWO240628P00146000 | 2024-06-21 9:35AM EDT | 146.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240628P00147000 | 2024-05-29 9:56AM EDT | 147.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO240628P00148000 | 2024-06-21 3:39PM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO240628P00149000 | 2024-06-24 9:45AM EDT | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTWO240628P00150000 | 2024-06-21 2:11PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO240628P00152500 | 2024-06-24 3:59PM EDT | 152.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TTWO240628P00155000 | 2024-06-24 12:53PM EDT | 155.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TTWO240628P00157500 | 2024-06-24 12:59PM EDT | 157.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TTWO240628P00160000 | 2024-06-24 3:59PM EDT | 160.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TTWO240628P00162500 | 2024-06-24 3:59PM EDT | 162.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO240628P00165000 | 2024-06-21 9:46AM EDT | 165.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO240628P00167500 | 2024-06-18 2:49PM EDT | 167.50 | 11.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO240628P00170000 | 2024-06-06 12:49PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO240628P00172500 | 2024-05-29 9:57AM EDT | 172.50 | 14.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.