Mercado abrirá em 6 h 17 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
81,64 +0,01 (+0,01%) OURO
2.336,80 -7,60 (-0,32%) Bitcoin USD
61.150,24 -1.197,66 (-1,92%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620C00080000 | 2024-06-21 1:34PM EDT | 80.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620C00085000 | 2024-06-21 1:34PM EDT | 85.00 | 77.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620C00090000 | 2024-06-06 10:21AM EDT | 90.00 | 84.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO250620C00100000 | 2024-06-03 9:56AM EDT | 100.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO250620C00110000 | 2024-04-01 1:14PM EDT | 110.00 | 50.80 | 46.20 | 47.20 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620C00115000 | 2024-06-07 10:39AM EDT | 115.00 | 59.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620C00120000 | 2024-06-04 2:29PM EDT | 120.00 | 55.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 125.00 | 40.70 | 35.30 | 39.45 | 0.00 | - | 7 | 4 | 29.71% |
| TTWO250620C00130000 | 2024-05-29 10:15AM EDT | 130.00 | 43.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTWO250620C00135000 | 2024-06-12 9:34AM EDT | 135.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620C00140000 | 2024-06-10 3:44PM EDT | 140.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250620C00145000 | 2024-05-21 11:51AM EDT | 145.00 | 27.65 | 27.70 | 30.45 | 0.00 | - | 10 | 83 | 37.16% |
| TTWO250620C00150000 | 2024-06-05 1:34PM EDT | 150.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250620C00155000 | 2024-06-21 3:51PM EDT | 155.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO250620C00160000 | 2024-06-03 10:29AM EDT | 160.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| TTWO250620C00165000 | 2024-06-18 10:36AM EDT | 165.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTWO250620C00170000 | 2024-06-12 9:38AM EDT | 170.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTWO250620C00175000 | 2024-06-10 1:59PM EDT | 175.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| TTWO250620C00180000 | 2024-06-10 12:53PM EDT | 180.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO250620C00185000 | 2024-06-10 2:38PM EDT | 185.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTWO250620C00190000 | 2024-06-18 3:37PM EDT | 190.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| TTWO250620C00195000 | 2024-06-20 11:53AM EDT | 195.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TTWO250620C00200000 | 2024-06-10 12:28PM EDT | 200.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTWO250620C00210000 | 2024-06-14 2:51PM EDT | 210.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TTWO250620C00220000 | 2024-06-03 12:05PM EDT | 220.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250620C00230000 | 2024-06-20 11:53AM EDT | 230.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TTWO250620C00240000 | 2024-06-24 11:59AM EDT | 240.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250620C00250000 | 2024-06-21 1:00PM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620P00075000 | 2024-04-22 11:31AM EDT | 75.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250620P00080000 | 2024-05-20 9:30AM EDT | 80.00 | 1.24 | 0.00 | 2.89 | 0.00 | - | 1 | 21 | 54.64% |
| TTWO250620P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 1.76 | 0.00 | 2.99 | 0.00 | - | 2 | 21 | 51.13% |
| TTWO250620P00090000 | 2024-05-20 1:58PM EDT | 90.00 | 1.70 | 0.00 | 3.40 | 0.00 | - | 2 | 8 | 49.15% |
| TTWO250620P00095000 | 2024-03-12 1:31PM EDT | 95.00 | 3.57 | 2.29 | 3.05 | 0.00 | - | 66 | 64 | 43.98% |
| TTWO250620P00100000 | 2024-05-28 11:27AM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO250620P00105000 | 2024-05-17 1:04PM EDT | 105.00 | 3.34 | 1.02 | 3.65 | 0.00 | - | 1 | 43 | 39.42% |
| TTWO250620P00110000 | 2024-06-03 3:53PM EDT | 110.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TTWO250620P00115000 | 2024-05-30 2:21PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTWO250620P00120000 | 2024-06-06 10:56AM EDT | 120.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO250620P00125000 | 2024-05-22 12:31PM EDT | 125.00 | 6.60 | 4.30 | 7.30 | 0.00 | - | 50 | 1,106 | 35.89% |
| TTWO250620P00130000 | 2024-05-20 1:11PM EDT | 130.00 | 8.50 | 5.55 | 8.30 | 0.00 | - | 1 | 449 | 34.56% |
| TTWO250620P00135000 | 2024-05-24 3:38PM EDT | 135.00 | 8.25 | 6.60 | 9.50 | 0.00 | - | 6 | 789 | 33.43% |
| TTWO250620P00140000 | 2024-06-14 9:30AM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO250620P00145000 | 2024-06-10 12:59PM EDT | 145.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TTWO250620P00150000 | 2024-06-10 10:24AM EDT | 150.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TTWO250620P00155000 | 2024-06-06 10:20AM EDT | 155.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| TTWO250620P00160000 | 2024-06-06 10:12AM EDT | 160.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTWO250620P00165000 | 2024-06-03 1:11PM EDT | 165.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| TTWO250620P00170000 | 2024-06-03 11:08AM EDT | 170.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 175.00 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 38.18% |
| TTWO250620P00190000 | 2024-02-28 1:02PM EDT | 190.00 | 44.30 | 42.15 | 44.50 | 0.00 | - | - | 146 | 38.79% |
| TTWO250620P00210000 | 2024-06-06 1:18PM EDT | 210.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.