Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.112,70 +850,33 (+1,28%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117C00050000 | 2023-12-14 11:48AM EDT | 50.00 | 116.05 | 112.60 | 116.25 | 0.00 | - | 1 | 10 | 191.97% |
| TTWO250117C00055000 | 2022-12-12 12:30PM EDT | 55.00 | 55.25 | 57.30 | 59.75 | 0.00 | - | 1 | 16 | 0.00% |
| TTWO250117C00060000 | 2022-12-07 4:33PM EDT | 60.00 | 50.40 | 53.45 | 55.95 | 0.00 | - | 2 | 4 | 0.00% |
| TTWO250117C00065000 | 2023-06-27 10:01AM EDT | 65.00 | 85.73 | 90.85 | 92.75 | 0.00 | - | 2 | 3 | 114.14% |
| TTWO250117C00070000 | 2024-03-04 4:48PM EDT | 70.00 | 79.93 | 83.10 | 86.85 | 0.00 | - | 1 | 5 | 96.80% |
| TTWO250117C00075000 | 2023-02-27 4:59PM EDT | 75.00 | 47.51 | 51.70 | 53.25 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO250117C00080000 | 2024-01-26 3:25PM EDT | 80.00 | 92.25 | 73.65 | 77.15 | 0.00 | - | 1 | 4 | 84.90% |
| TTWO250117C00085000 | 2023-06-21 9:41AM EDT | 85.00 | 64.54 | 74.70 | 76.85 | 0.00 | - | 1 | 4 | 99.55% |
| TTWO250117C00090000 | 2024-01-26 12:54PM EDT | 90.00 | 84.50 | 65.15 | 68.15 | 0.00 | - | 10 | 14 | 77.42% |
| TTWO250117C00095000 | 2024-04-29 9:40AM EDT | 95.00 | 55.33 | 55.75 | 59.25 | 0.00 | - | 2 | 9 | 55.51% |
| TTWO250117C00100000 | 2024-05-16 10:08AM EDT | 100.00 | 51.90 | 52.10 | 53.15 | 0.00 | - | 1 | 60 | 51.26% |
| TTWO250117C00105000 | 2024-05-01 3:41PM EDT | 105.00 | 45.45 | 47.40 | 48.65 | 0.00 | - | 5 | 22 | 50.40% |
| TTWO250117C00110000 | 2024-05-16 2:48PM EDT | 110.00 | 42.90 | 43.30 | 44.20 | 0.00 | - | 4 | 67 | 47.58% |
| TTWO250117C00115000 | 2024-05-17 2:43PM EDT | 115.00 | 38.96 | 39.05 | 40.00 | +2.26 | +6.16% | 6 | 32 | 45.40% |
| TTWO250117C00120000 | 2024-05-16 11:52AM EDT | 120.00 | 35.25 | 34.25 | 35.85 | 0.00 | - | 4 | 16 | 43.15% |
| TTWO250117C00125000 | 2024-05-17 11:49AM EDT | 125.00 | 30.93 | 31.10 | 31.90 | -0.25 | -0.80% | 4 | 85 | 41.21% |
| TTWO250117C00130000 | 2024-05-14 9:30AM EDT | 130.00 | 26.07 | 26.85 | 28.35 | 0.00 | - | 1 | 183 | 39.96% |
| TTWO250117C00135000 | 2024-05-17 10:01AM EDT | 135.00 | 26.00 | 23.15 | 24.65 | +2.35 | +9.94% | 1 | 951 | 38.00% |
| TTWO250117C00140000 | 2024-05-17 11:30AM EDT | 140.00 | 21.21 | 20.50 | 21.35 | -0.43 | -1.99% | 2 | 610 | 36.59% |
| TTWO250117C00145000 | 2024-05-15 3:56PM EDT | 145.00 | 19.40 | 16.85 | 18.50 | 0.00 | - | 3 | 120 | 35.73% |
| TTWO250117C00150000 | 2024-05-17 2:14PM EDT | 150.00 | 14.90 | 15.20 | 15.60 | -0.30 | -1.97% | 10 | 344 | 34.33% |
| TTWO250117C00155000 | 2024-05-17 10:35AM EDT | 155.00 | 14.38 | 12.75 | 13.15 | +1.43 | +11.04% | 2 | 400 | 33.41% |
| TTWO250117C00160000 | 2024-05-17 2:38PM EDT | 160.00 | 11.40 | 9.80 | 10.95 | +0.30 | +2.70% | 3 | 645 | 32.53% |
| TTWO250117C00165000 | 2024-05-17 10:27AM EDT | 165.00 | 10.05 | 7.75 | 9.05 | +0.70 | +7.49% | 4 | 731 | 31.81% |
| TTWO250117C00170000 | 2024-05-17 11:54AM EDT | 170.00 | 6.80 | 7.05 | 8.45 | -1.08 | -13.71% | 13 | 727 | 33.50% |
| TTWO250117C00175000 | 2024-05-17 9:46AM EDT | 175.00 | 7.25 | 5.40 | 6.05 | +0.58 | +8.70% | 1 | 489 | 30.70% |
| TTWO250117C00180000 | 2024-05-14 12:09PM EDT | 180.00 | 5.15 | 4.45 | 5.75 | 0.00 | - | 2 | 367 | 32.43% |
| TTWO250117C00185000 | 2024-05-03 10:00AM EDT | 185.00 | 4.50 | 3.55 | 3.90 | 0.00 | - | 1 | 358 | 29.79% |
| TTWO250117C00190000 | 2024-05-17 11:16AM EDT | 190.00 | 3.25 | 2.70 | 3.10 | -0.20 | -5.80% | 51 | 325 | 29.43% |
| TTWO250117C00195000 | 2024-05-15 3:49PM EDT | 195.00 | 3.03 | 2.20 | 2.50 | 0.00 | - | 1 | 262 | 29.29% |
| TTWO250117C00200000 | 2024-05-17 3:30PM EDT | 200.00 | 1.75 | 1.72 | 2.14 | -0.44 | -20.09% | 9 | 377 | 29.69% |
| TTWO250117C00210000 | 2024-05-17 10:51AM EDT | 210.00 | 1.43 | 1.07 | 1.32 | -0.07 | -4.67% | 7 | 1,278 | 29.18% |
| TTWO250117C00220000 | 2024-05-17 12:32PM EDT | 220.00 | 0.75 | 0.65 | 0.90 | -0.21 | -21.87% | 16 | 511 | 29.46% |
| TTWO250117C00230000 | 2024-05-16 3:13PM EDT | 230.00 | 0.76 | 0.29 | 0.85 | 0.00 | - | 1 | 373 | 31.58% |
| TTWO250117C00240000 | 2024-05-15 11:07AM EDT | 240.00 | 0.48 | 0.19 | 0.84 | 0.00 | - | 2 | 23 | 33.81% |
| TTWO250117C00250000 | 2024-05-17 11:13AM EDT | 250.00 | 0.39 | 0.30 | 0.39 | -0.16 | -29.09% | 14 | 53 | 31.62% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250117P00050000 | 2024-03-25 12:15PM EDT | 50.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 9 | 109 | 58.50% |
| TTWO250117P00055000 | 2024-03-05 4:22PM EDT | 55.00 | 0.19 | 0.04 | 0.34 | 0.00 | - | 3 | 8 | 54.69% |
| TTWO250117P00060000 | 2024-03-25 12:15PM EDT | 60.00 | 0.24 | 0.11 | 0.95 | 0.00 | - | 9 | 36 | 58.84% |
| TTWO250117P00065000 | 2024-03-14 2:58PM EDT | 65.00 | 0.52 | 0.04 | 1.56 | 0.00 | - | 2 | 11 | 58.35% |
| TTWO250117P00070000 | 2024-04-29 2:58PM EDT | 70.00 | 0.52 | 0.06 | 1.78 | 0.00 | - | 2 | 18 | 55.15% |
| TTWO250117P00075000 | 2024-04-29 2:55PM EDT | 75.00 | 0.66 | 0.30 | 0.75 | 0.00 | - | 2 | 40 | 48.63% |
| TTWO250117P00080000 | 2024-05-01 12:58PM EDT | 80.00 | 0.44 | 0.41 | 0.75 | 0.00 | - | 2 | 335 | 44.58% |
| TTWO250117P00085000 | 2024-03-25 12:44PM EDT | 85.00 | 1.05 | 0.80 | 1.42 | 0.00 | - | 1 | 112 | 46.86% |
| TTWO250117P00090000 | 2024-05-03 10:38AM EDT | 90.00 | 1.27 | 0.36 | 1.00 | 0.00 | - | 701 | 5,032 | 39.48% |
| TTWO250117P00095000 | 2024-05-08 2:26PM EDT | 95.00 | 1.41 | 0.46 | 2.20 | 0.00 | - | 1 | 287 | 43.76% |
| TTWO250117P00100000 | 2024-05-17 12:17PM EDT | 100.00 | 1.20 | 1.08 | 1.52 | -0.42 | -25.93% | 31 | 204 | 35.91% |
| TTWO250117P00105000 | 2024-05-14 1:50PM EDT | 105.00 | 2.22 | 1.41 | 1.88 | 0.00 | - | 16 | 2,091 | 34.30% |
| TTWO250117P00110000 | 2024-05-16 3:45PM EDT | 110.00 | 2.54 | 1.77 | 3.20 | 0.00 | - | 5 | 943 | 36.41% |
| TTWO250117P00115000 | 2024-05-17 2:43PM EDT | 115.00 | 2.72 | 2.31 | 2.74 | -0.68 | -20.00% | 6 | 483 | 30.76% |
| TTWO250117P00120000 | 2024-05-14 12:09PM EDT | 120.00 | 4.55 | 3.15 | 3.50 | 0.00 | - | 3 | 3,429 | 29.70% |
| TTWO250117P00125000 | 2024-05-17 10:40AM EDT | 125.00 | 4.10 | 4.00 | 4.70 | -1.12 | -21.46% | 1 | 1,115 | 29.45% |
| TTWO250117P00130000 | 2024-05-17 11:05AM EDT | 130.00 | 5.52 | 5.20 | 5.55 | -1.48 | -21.14% | 3 | 2,360 | 27.63% |
| TTWO250117P00135000 | 2024-05-09 10:40AM EDT | 135.00 | 8.53 | 6.55 | 7.00 | 0.00 | - | 1 | 1,438 | 26.85% |
| TTWO250117P00140000 | 2024-05-15 1:20PM EDT | 140.00 | 9.80 | 8.15 | 9.55 | 0.00 | - | 5 | 1,306 | 27.92% |
| TTWO250117P00145000 | 2024-05-17 9:36AM EDT | 145.00 | 9.90 | 10.05 | 10.95 | -2.00 | -16.81% | 1 | 758 | 25.80% |
| TTWO250117P00150000 | 2024-05-17 10:16AM EDT | 150.00 | 12.20 | 12.35 | 13.00 | -2.30 | -15.86% | 1 | 450 | 24.48% |
| TTWO250117P00155000 | 2024-05-17 12:05PM EDT | 155.00 | 15.70 | 14.85 | 16.25 | -1.30 | -7.65% | 9 | 466 | 25.00% |
| TTWO250117P00160000 | 2024-05-08 2:18PM EDT | 160.00 | 20.50 | 17.00 | 19.00 | 0.00 | - | 1 | 431 | 23.82% |
| TTWO250117P00165000 | 2024-05-13 1:08PM EDT | 165.00 | 24.70 | 20.40 | 22.45 | 0.00 | - | 2 | 292 | 23.48% |
| TTWO250117P00170000 | 2024-05-17 9:48AM EDT | 170.00 | 21.85 | 23.90 | 26.25 | -10.48 | -32.42% | 1 | 172 | 23.33% |
| TTWO250117P00175000 | 2024-05-17 9:41AM EDT | 175.00 | 26.30 | 28.10 | 28.80 | -4.15 | -13.63% | 2 | 46 | 18.58% |
| TTWO250117P00180000 | 2024-02-09 10:32AM EDT | 180.00 | 28.50 | 36.80 | 37.85 | 0.00 | - | 4 | 51 | 32.31% |
| TTWO250117P00185000 | 2024-02-08 1:15PM EDT | 185.00 | 24.45 | 40.50 | 42.15 | 0.00 | - | 1 | 6 | 32.80% |
| TTWO250117P00190000 | 2024-02-08 12:59PM EDT | 190.00 | 27.45 | 44.20 | 48.40 | 0.00 | - | 21 | 36 | 38.22% |
| TTWO250117P00195000 | 2024-02-26 11:48AM EDT | 195.00 | 45.00 | 46.30 | 49.90 | 0.00 | - | 1 | 0 | 30.16% |
| TTWO250117P00200000 | 2024-03-21 12:08PM EDT | 200.00 | 47.68 | 57.30 | 60.95 | 0.00 | - | 5 | 0 | 48.74% |
| TTWO250117P00210000 | 2024-02-09 10:30AM EDT | 210.00 | 57.35 | 64.00 | 68.25 | 0.00 | - | 2 | 0 | 45.66% |
| TTWO250117P00220000 | 2024-02-09 10:37AM EDT | 220.00 | 66.80 | 74.05 | 78.20 | 0.00 | - | 2 | 0 | 48.96% |
| TTWO250117P00230000 | 2024-02-09 10:33AM EDT | 230.00 | 75.60 | 84.00 | 88.30 | 0.00 | - | 1 | 0 | 52.43% |
© 2024 Yahoo. Todos os direitos reservados.