Mercado fechará em 4 h 44 min
BOVESPA
124.423,07 -317,62 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.314,67 -149,32 (-0,26%) PETROLEO CRU
82,38 -0,43 (-0,52%) OURO
2.346,50 +8,10 (+0,35%) Bitcoin USD
63.503,00 -1.508,38 (-2,32%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:16AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426C00130000 | 2024-03-22 11:11AM EDT | 130.00 | 21.05 | 9.65 | 12.55 | 0.00 | - | 1 | 0 | 106.54% |
| TTWO240426C00137000 | 2024-04-22 9:41AM EDT | 137.00 | 3.95 | 3.85 | 5.40 | 0.00 | - | 3 | 6 | 53.42% |
| TTWO240426C00138000 | 2024-04-19 12:49PM EDT | 138.00 | 3.40 | 3.40 | 4.05 | 0.00 | - | 4 | 5 | 33.20% |
| TTWO240426C00139000 | 2024-04-24 3:50PM EDT | 139.00 | 3.80 | 2.75 | 3.75 | 0.00 | - | 4 | 47 | 49.12% |
| TTWO240426C00140000 | 2024-04-24 12:42PM EDT | 140.00 | 2.57 | 1.94 | 2.27 | 0.00 | - | 11 | 67 | 27.30% |
| TTWO240426C00141000 | 2024-04-25 10:39AM EDT | 141.00 | 1.30 | 1.26 | 1.45 | -0.62 | -32.29% | 4 | 27 | 23.63% |
| TTWO240426C00142000 | 2024-04-24 12:05PM EDT | 142.00 | 1.51 | 0.81 | 0.94 | 0.00 | - | 3 | 57 | 24.51% |
| TTWO240426C00143000 | 2024-04-25 9:54AM EDT | 143.00 | 0.73 | 0.43 | 0.53 | -0.51 | -41.13% | 2 | 99 | 24.07% |
| TTWO240426C00144000 | 2024-04-24 2:55PM EDT | 144.00 | 0.56 | 0.22 | 0.32 | 0.00 | - | 4 | 64 | 25.49% |
| TTWO240426C00145000 | 2024-04-24 3:09PM EDT | 145.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 42 | 143 | 25.00% |
| TTWO240426C00146000 | 2024-04-25 10:02AM EDT | 146.00 | 0.10 | 0.03 | 0.11 | -0.12 | -54.55% | 2 | 60 | 28.03% |
| TTWO240426C00147000 | 2024-04-24 1:18PM EDT | 147.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 4 | 63 | 31.45% |
| TTWO240426C00148000 | 2024-04-23 1:51PM EDT | 148.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | 24 | 27 | 53.03% |
| TTWO240426C00149000 | 2024-04-19 10:03AM EDT | 149.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 57.42% |
| TTWO240426C00150000 | 2024-04-22 1:30PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 322 | 62.79% |
| TTWO240426C00152500 | 2024-04-23 11:06AM EDT | 152.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 134 | 75.49% |
| TTWO240426C00155000 | 2024-04-23 11:07AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 123 | 58.98% |
| TTWO240426C00157500 | 2024-04-12 3:01PM EDT | 157.50 | 0.48 | 0.00 | 0.75 | 0.00 | - | 32 | 133 | 99.02% |
| TTWO240426C00160000 | 2024-04-18 1:54PM EDT | 160.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 76.17% |
| TTWO240426C00162500 | 2024-04-24 10:13AM EDT | 162.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 21 | 23 | 136.72% |
| TTWO240426C00165000 | 2024-04-15 10:03AM EDT | 165.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 147.75% |
| TTWO240426C00167500 | 2024-04-11 3:17PM EDT | 167.50 | 0.16 | 0.00 | 0.95 | 0.00 | - | - | 0 | 148.14% |
| TTWO240426C00170000 | 2024-04-22 10:21AM EDT | 170.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 2 | 29 | 149.51% |
| TTWO240426C00172500 | 2024-04-08 10:49AM EDT | 172.50 | 0.13 | 0.00 | 0.53 | 0.00 | - | - | 10 | 149.41% |
| TTWO240426C00175000 | 2024-03-25 3:20PM EDT | 175.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 177.15% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240426P00125000 | 2024-03-15 10:06AM EDT | 125.00 | 0.64 | 0.01 | 0.51 | 0.00 | - | 1 | 4 | 108.01% |
| TTWO240426P00128000 | 2024-04-19 9:30AM EDT | 128.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 99.80% |
| TTWO240426P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | 1 | 5 | 87.89% |
| TTWO240426P00131000 | 2024-04-19 9:31AM EDT | 131.00 | 0.28 | 0.00 | 0.69 | 0.00 | - | 3 | 3 | 80.47% |
| TTWO240426P00133000 | 2024-04-19 2:26PM EDT | 133.00 | 0.26 | 0.00 | 0.63 | 0.00 | - | 12 | 12 | 67.09% |
| TTWO240426P00134000 | 2024-04-19 3:33PM EDT | 134.00 | 0.35 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 61.23% |
| TTWO240426P00135000 | 2024-04-24 9:31AM EDT | 135.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 58 | 59.38% |
| TTWO240426P00137000 | 2024-04-22 1:52PM EDT | 137.00 | 0.46 | 0.07 | 0.11 | 0.00 | - | 30 | 34 | 32.23% |
| TTWO240426P00138000 | 2024-04-25 9:51AM EDT | 138.00 | 0.12 | 0.10 | 0.17 | -0.05 | -29.41% | 1 | 17 | 30.27% |
| TTWO240426P00139000 | 2024-04-24 9:36AM EDT | 139.00 | 0.22 | 0.19 | 0.28 | 0.00 | - | 2 | 12 | 28.91% |
| TTWO240426P00140000 | 2024-04-25 10:02AM EDT | 140.00 | 0.55 | 0.35 | 0.44 | +0.02 | +3.77% | 4 | 149 | 27.00% |
| TTWO240426P00141000 | 2024-04-24 1:28PM EDT | 141.00 | 0.78 | 0.62 | 0.76 | 0.00 | - | 24 | 99 | 26.91% |
| TTWO240426P00142000 | 2024-04-25 10:33AM EDT | 142.00 | 1.03 | 1.09 | 1.25 | -0.19 | -15.57% | 300 | 329 | 27.64% |
| TTWO240426P00143000 | 2024-04-25 10:02AM EDT | 143.00 | 2.02 | 1.67 | 1.95 | +0.31 | +18.13% | 3 | 134 | 30.27% |
| TTWO240426P00144000 | 2024-04-23 2:58PM EDT | 144.00 | 2.31 | 2.25 | 2.91 | 0.00 | - | 17 | 82 | 37.60% |
| TTWO240426P00145000 | 2024-04-23 10:03AM EDT | 145.00 | 2.86 | 2.77 | 3.80 | 0.00 | - | 4 | 430 | 41.90% |
| TTWO240426P00146000 | 2024-04-24 11:07AM EDT | 146.00 | 4.15 | 3.95 | 6.00 | 0.00 | - | 1 | 28 | 54.30% |
| TTWO240426P00147000 | 2024-04-16 10:33AM EDT | 147.00 | 3.65 | 3.55 | 7.45 | 0.00 | - | 1 | 38 | 102.78% |
| TTWO240426P00148000 | 2024-04-23 10:32AM EDT | 148.00 | 5.00 | 5.10 | 7.95 | 0.00 | - | 2 | 4 | 50.59% |
| TTWO240426P00149000 | 2024-04-25 9:42AM EDT | 149.00 | 6.26 | 5.45 | 8.45 | +0.03 | +0.48% | 1 | 26 | 89.40% |
| TTWO240426P00150000 | 2024-04-25 9:42AM EDT | 150.00 | 7.31 | 6.75 | 9.85 | +0.23 | +3.25% | 1 | 63 | 108.25% |
| TTWO240426P00152500 | 2024-04-19 3:36PM EDT | 152.50 | 12.50 | 9.05 | 12.40 | 0.00 | - | 2 | 0 | 126.27% |
| TTWO240426P00155000 | 2024-04-18 3:44PM EDT | 155.00 | 13.91 | 12.20 | 14.90 | 0.00 | - | 52 | 0 | 87.30% |
| TTWO240426P00165000 | 2024-04-19 10:21AM EDT | 165.00 | 24.52 | 22.55 | 25.40 | 0.00 | - | 4 | 0 | 156.54% |
© 2024 Yahoo. Todos os direitos reservados.