Mercado fechado
BOVESPA
124.670,57 -979,46 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.928,02 -504,01 (-0,89%) PETROLEO CRU
76,88 -0,69 (-0,89%) OURO
2.333,10 -59,80 (-2,50%) 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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220C00100000 | 2024-04-23 3:50PM EDT | 100.00 | 47.65 | 54.20 | 58.20 | 0.00 | - | - | 25 | 53.39% |
| TTWO241220C00110000 | 2024-05-09 11:34AM EDT | 110.00 | 42.40 | 45.55 | 48.00 | 0.00 | - | 4 | 7 | 51.26% |
| TTWO241220C00115000 | 2024-05-09 2:39PM EDT | 115.00 | 37.70 | 41.60 | 43.05 | 0.00 | - | 3 | 7 | 46.72% |
| TTWO241220C00120000 | 2024-04-26 12:51PM EDT | 120.00 | 34.10 | 36.20 | 38.50 | 0.00 | - | 3 | 6 | 43.56% |
| TTWO241220C00130000 | 2024-04-30 1:22PM EDT | 130.00 | 24.95 | 29.60 | 30.45 | 0.00 | - | 3 | 4 | 39.84% |
| TTWO241220C00135000 | 2024-04-26 1:05PM EDT | 135.00 | 23.65 | 24.15 | 26.40 | 0.00 | - | 2 | 2 | 37.45% |
| TTWO241220C00140000 | 2024-05-14 3:55PM EDT | 140.00 | 19.20 | 22.20 | 22.80 | 0.00 | - | 3 | 10 | 35.85% |
| TTWO241220C00145000 | 2024-05-20 10:26AM EDT | 145.00 | 16.40 | 19.10 | 19.55 | 0.00 | - | 4 | 15 | 34.64% |
| TTWO241220C00150000 | 2024-05-17 9:44AM EDT | 150.00 | 16.02 | 16.10 | 16.50 | 0.00 | - | 1 | 4 | 33.39% |
| TTWO241220C00155000 | 2024-05-17 3:58PM EDT | 155.00 | 11.73 | 11.50 | 13.70 | 0.00 | - | 7 | 11 | 32.17% |
| TTWO241220C00160000 | 2024-05-20 2:15PM EDT | 160.00 | 10.70 | 10.95 | 11.35 | 0.00 | - | 1 | 13 | 31.39% |
| TTWO241220C00170000 | 2024-05-22 11:13AM EDT | 170.00 | 7.00 | 5.70 | 7.45 | 0.00 | - | 2 | 5 | 29.92% |
| TTWO241220C00175000 | 2024-05-23 2:05PM EDT | 175.00 | 5.60 | 3.70 | 6.05 | +0.40 | +7.69% | 1,339 | 4,924 | 29.61% |
| TTWO241220C00180000 | 2024-05-22 12:31PM EDT | 180.00 | 4.43 | 4.35 | 4.65 | 0.00 | - | 260 | 263 | 28.75% |
| TTWO241220C00185000 | 2024-05-21 3:29PM EDT | 185.00 | 3.50 | 3.30 | 3.65 | 0.00 | - | 3 | 5 | 28.39% |
| TTWO241220C00190000 | 2024-05-03 12:23PM EDT | 190.00 | 3.15 | 2.55 | 2.90 | 0.00 | - | 1 | 89 | 28.28% |
| TTWO241220C00200000 | 2024-05-21 9:53AM EDT | 200.00 | 1.60 | 1.46 | 1.68 | -0.20 | -11.11% | 3 | 9 | 27.58% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220P00075000 | 2024-04-29 3:00PM EDT | 75.00 | 0.45 | 0.00 | 2.36 | 0.00 | - | 2 | 1 | 59.20% |
| TTWO241220P00080000 | 2024-04-29 2:52PM EDT | 80.00 | 0.61 | 0.00 | 2.41 | 0.00 | - | 2 | 3 | 54.79% |
| TTWO241220P00085000 | 2024-05-22 12:43PM EDT | 85.00 | 0.36 | 0.00 | 2.48 | 0.00 | - | 2 | 3 | 50.68% |
| TTWO241220P00095000 | 2024-05-13 1:50PM EDT | 95.00 | 1.21 | 0.00 | 2.69 | 0.00 | - | 1 | 1 | 52.03% |
| TTWO241220P00100000 | 2024-05-08 2:09PM EDT | 100.00 | 1.55 | 0.00 | 2.85 | 0.00 | - | - | 1 | 48.43% |
| TTWO241220P00110000 | 2024-05-17 1:55PM EDT | 110.00 | 1.65 | 1.02 | 1.28 | 0.00 | - | 8 | 6 | 31.71% |
| TTWO241220P00120000 | 2024-05-15 10:58AM EDT | 120.00 | 3.70 | 2.00 | 2.18 | 0.00 | - | 25 | 51 | 29.24% |
| TTWO241220P00125000 | 2024-05-17 9:47AM EDT | 125.00 | 3.25 | 1.29 | 3.15 | 0.00 | - | 3 | 136 | 29.25% |
| TTWO241220P00130000 | 2024-05-23 11:01AM EDT | 130.00 | 3.49 | 1.86 | 3.75 | -1.46 | -29.49% | 1 | 353 | 27.31% |
| TTWO241220P00135000 | 2024-05-15 3:48PM EDT | 135.00 | 7.20 | 4.50 | 4.70 | 0.00 | - | 7 | 12 | 25.99% |
| TTWO241220P00140000 | 2024-05-20 2:43PM EDT | 140.00 | 6.95 | 5.85 | 6.15 | 0.00 | - | 100 | 51 | 25.39% |
| TTWO241220P00145000 | 2024-05-20 10:24AM EDT | 145.00 | 9.70 | 7.40 | 7.65 | 0.00 | - | 1 | 2 | 24.22% |
| TTWO241220P00150000 | 2024-05-21 11:31AM EDT | 150.00 | 10.28 | 9.30 | 9.65 | 0.00 | - | 2 | 110 | 23.49% |
| TTWO241220P00155000 | 2024-05-17 9:33AM EDT | 155.00 | 11.60 | 10.15 | 12.20 | -2.40 | -17.14% | 1 | 3 | 23.18% |
| TTWO241220P00170000 | 2024-05-17 11:36AM EDT | 170.00 | 24.58 | 20.25 | 21.00 | 0.00 | - | 4 | 2 | 19.88% |
© 2024 Yahoo. Todos os direitos reservados.