Mercado abrirá em 1 h 37 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
78,09 +0,52 (+0,67%) OURO
2.369,50 -23,40 (-0,98%) Bitcoin USD
69.812,57 -309,71 (-0,44%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00090000 | 2024-02-09 10:30AM EDT | 90.00 | 68.73 | 54.90 | 58.80 | 0.00 | - | - | 1 | 0.00% |
| TTWO240920C00100000 | 2024-05-15 3:50PM EDT | 100.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO240920C00120000 | 2024-04-29 11:44AM EDT | 120.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTWO240920C00130000 | 2024-05-22 9:30AM EDT | 130.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TTWO240920C00135000 | 2024-05-17 9:31AM EDT | 135.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TTWO240920C00140000 | 2024-05-17 9:32AM EDT | 140.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| TTWO240920C00145000 | 2024-05-20 3:55PM EDT | 145.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| TTWO240920C00150000 | 2024-05-22 1:34PM EDT | 150.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 31 | 479 | 0.00% |
| TTWO240920C00155000 | 2024-05-22 2:00PM EDT | 155.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 1.56% |
| TTWO240920C00160000 | 2024-05-22 3:49PM EDT | 160.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,432 | 3.13% |
| TTWO240920C00165000 | 2024-05-22 3:44PM EDT | 165.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 104 | 531 | 3.13% |
| TTWO240920C00170000 | 2024-05-22 11:28AM EDT | 170.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 6.25% |
| TTWO240920C00175000 | 2024-05-22 3:49PM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 867 | 8,317 | 6.25% |
| TTWO240920C00180000 | 2024-05-22 10:34AM EDT | 180.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 34 | 423 | 6.25% |
| TTWO240920C00185000 | 2024-05-22 10:28AM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 6.25% |
| TTWO240920C00190000 | 2024-05-22 11:01AM EDT | 190.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 150 | 5,551 | 6.25% |
| TTWO240920C00195000 | 2024-05-22 9:37AM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| TTWO240920C00200000 | 2024-05-21 10:26AM EDT | 200.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 3,100 | 12.50% |
| TTWO240920C00210000 | 2024-05-15 11:04AM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 12.50% |
| TTWO240920C00220000 | 2024-05-16 3:57PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| TTWO240920C00230000 | 2024-05-16 11:33AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TTWO240920C00240000 | 2024-05-16 12:50PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,181 | 12.50% |
| TTWO240920C00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00075000 | 2024-04-29 3:06PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTWO240920P00080000 | 2024-05-22 12:38PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| TTWO240920P00085000 | 2024-05-22 12:36PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| TTWO240920P00090000 | 2024-05-08 10:55AM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| TTWO240920P00095000 | 2024-05-22 12:39PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TTWO240920P00100000 | 2024-05-17 12:36PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 12.50% |
| TTWO240920P00105000 | 2024-04-18 10:02AM EDT | 105.00 | 1.26 | 0.26 | 1.50 | 0.00 | - | 2 | 8 | 47.56% |
| TTWO240920P00110000 | 2024-05-17 10:21AM EDT | 110.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,399 | 12.50% |
| TTWO240920P00115000 | 2024-05-20 3:33PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 634 | 12.50% |
| TTWO240920P00120000 | 2024-05-21 3:15PM EDT | 120.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 122 | 6.25% |
| TTWO240920P00125000 | 2024-05-21 2:29PM EDT | 125.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 6.25% |
| TTWO240920P00130000 | 2024-05-22 3:32PM EDT | 130.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 62 | 288 | 6.25% |
| TTWO240920P00135000 | 2024-05-22 11:38AM EDT | 135.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 3.13% |
| TTWO240920P00140000 | 2024-05-22 10:14AM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 23 | 524 | 3.13% |
| TTWO240920P00145000 | 2024-05-22 12:11PM EDT | 145.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 8 | 979 | 1.56% |
| TTWO240920P00150000 | 2024-05-22 9:46AM EDT | 150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.20% |
| TTWO240920P00155000 | 2024-05-22 3:49PM EDT | 155.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| TTWO240920P00160000 | 2024-05-22 1:53PM EDT | 160.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| TTWO240920P00165000 | 2024-05-21 11:42AM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| TTWO240920P00170000 | 2024-05-15 1:11PM EDT | 170.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 175.00 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 42.94% |
| TTWO240920P00180000 | 2024-02-05 3:55PM EDT | 180.00 | 20.95 | 35.35 | 37.80 | 0.00 | - | 7 | 30 | 52.28% |
| TTWO240920P00185000 | 2024-01-31 1:59PM EDT | 185.00 | 24.50 | 33.30 | 36.60 | 0.00 | - | - | 1 | 32.85% |
| TTWO240920P00200000 | 2024-04-10 12:43PM EDT | 200.00 | 48.05 | 52.90 | 55.55 | 0.00 | - | 12 | 0 | 52.37% |
| TTWO240920P00210000 | 2024-02-09 11:20AM EDT | 210.00 | 55.70 | 64.25 | 68.05 | 0.00 | - | - | 0 | 65.03% |
| TTWO240920P00230000 | 2024-04-11 10:22AM EDT | 230.00 | 77.75 | 82.20 | 85.70 | 0.00 | - | - | 0 | 65.57% |
| TTWO240920P00250000 | 2024-04-11 10:19AM EDT | 250.00 | 97.65 | 102.00 | 105.75 | 0.00 | - | - | 0 | 73.18% |
© 2024 Yahoo. Todos os direitos reservados.