Mercado fechará em 2 h 44 min
BOVESPA
124.745,90 +16,50 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.656,56 -261,82 (-0,47%) PETROLEO CRU
77,82 +0,95 (+1,24%) OURO
2.335,40 -1,80 (-0,08%) Bitcoin USD
68.527,01 +586,03 (+0,86%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:16PM EDT. Mercado aberto.
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524C00135000 | 2024-05-20 10:22AM EDT | 135.00 | 11.80 | 18.55 | 20.25 | 0.00 | - | 10 | 15 | 101.56% |
| TTWO240524C00138000 | 2024-05-17 9:32AM EDT | 138.00 | 14.00 | 15.65 | 18.25 | 0.00 | - | 1 | 6 | 164.26% |
| TTWO240524C00139000 | 2024-05-17 10:00AM EDT | 139.00 | 10.80 | 14.80 | 16.40 | 0.00 | - | 5 | 5 | 124.41% |
| TTWO240524C00140000 | 2024-05-20 2:07PM EDT | 140.00 | 9.98 | 13.20 | 15.90 | 0.00 | - | 22 | 23 | 111.33% |
| TTWO240524C00141000 | 2024-05-21 11:05AM EDT | 141.00 | 10.77 | 12.15 | 14.85 | 0.00 | - | 3 | 24 | 97.66% |
| TTWO240524C00142000 | 2024-05-16 12:46PM EDT | 142.00 | 7.80 | 11.15 | 13.75 | 0.00 | - | 1 | 1 | 82.81% |
| TTWO240524C00143000 | 2024-05-24 11:41AM EDT | 143.00 | 11.95 | 10.60 | 12.60 | +2.67 | +28.77% | 1 | 31 | 96.88% |
| TTWO240524C00144000 | 2024-05-22 11:08AM EDT | 144.00 | 7.16 | 10.05 | 11.90 | 0.00 | - | 1 | 31 | 117.48% |
| TTWO240524C00145000 | 2024-05-24 12:16PM EDT | 145.00 | 9.65 | 8.50 | 11.20 | +3.80 | +64.96% | 15 | 737 | 101.56% |
| TTWO240524C00146000 | 2024-05-24 9:38AM EDT | 146.00 | 6.50 | 7.15 | 9.75 | +0.90 | +16.07% | 5 | 119 | 58.98% |
| TTWO240524C00147000 | 2024-05-23 3:54PM EDT | 147.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 5 | 129 | 79.30% |
| TTWO240524C00148000 | 2024-05-23 2:09PM EDT | 148.00 | 3.90 | 6.10 | 8.25 | 0.00 | - | 49 | 157 | 93.26% |
| TTWO240524C00149000 | 2024-05-24 10:19AM EDT | 149.00 | 4.27 | 4.50 | 6.25 | +1.30 | +43.77% | 2 | 320 | 87.21% |
| TTWO240524C00150000 | 2024-05-24 11:22AM EDT | 150.00 | 4.90 | 4.05 | 4.90 | +2.28 | +87.02% | 32 | 288 | 62.40% |
| TTWO240524C00152500 | 2024-05-24 12:38PM EDT | 152.50 | 2.10 | 1.27 | 2.14 | +1.28 | +156.10% | 63 | 351 | 28.13% |
| TTWO240524C00155000 | 2024-05-24 12:24PM EDT | 155.00 | 0.16 | 0.12 | 0.17 | +0.05 | +45.45% | 168 | 306 | 12.55% |
| TTWO240524C00157500 | 2024-05-24 12:30PM EDT | 157.50 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 67 | 189 | 25.39% |
| TTWO240524C00160000 | 2024-05-24 12:35PM EDT | 160.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 29 | 2,898 | 33.20% |
| TTWO240524C00162500 | 2024-05-23 3:16PM EDT | 162.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 151 | 59.77% |
| TTWO240524C00165000 | 2024-05-24 12:33PM EDT | 165.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 61 | 74.22% |
| TTWO240524C00167500 | 2024-05-20 9:30AM EDT | 167.50 | 0.20 | 0.00 | 0.02 | 0.00 | - | 3 | 19 | 62.50% |
| TTWO240524C00170000 | 2024-05-23 9:32AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 65.63% |
| TTWO240524C00172500 | 2024-05-17 10:00AM EDT | 172.50 | 0.07 | 0.00 | 1.29 | 0.00 | - | 21 | 21 | 163.87% |
| TTWO240524C00175000 | 2024-05-23 9:41AM EDT | 175.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 131.06% |
| TTWO240524C00180000 | 2024-05-21 1:57PM EDT | 180.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 106 | 106 | 196.48% |
| TTWO240524C00185000 | 2024-05-16 3:57PM EDT | 185.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | - | 14 | 194.53% |
| TTWO240524C00190000 | 2024-05-23 11:17AM EDT | 190.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 2 | 48 | 169.53% |
| TTWO240524C00200000 | 2024-05-20 2:53PM EDT | 200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 68 | 67 | 205.47% |
| TTWO240524C00215000 | 2024-05-20 12:38PM EDT | 215.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 33 | 33 | 355.08% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240524P00080000 | 2024-05-16 12:01PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 98 | 425.00% |
| TTWO240524P00085000 | 2024-05-16 10:57AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 96 | 387.50% |
| TTWO240524P00090000 | 2024-05-20 11:41AM EDT | 90.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 573.83% |
| TTWO240524P00095000 | 2024-05-14 9:30AM EDT | 95.00 | 0.05 | 0.00 | 1.01 | 0.00 | - | - | 4 | 523.44% |
| TTWO240524P00105000 | 2024-05-15 2:38PM EDT | 105.00 | 0.06 | 0.00 | 1.01 | 0.00 | - | - | 20 | 429.88% |
| TTWO240524P00109000 | 2024-05-20 11:41AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 23 | 218.75% |
| TTWO240524P00110000 | 2024-05-17 9:36AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 228.13% |
| TTWO240524P00115000 | 2024-05-17 9:36AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 105 | 110 | 207.81% |
| TTWO240524P00119000 | 2024-05-21 2:33PM EDT | 119.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 3 | 33 | 310.16% |
| TTWO240524P00120000 | 2024-05-23 11:11AM EDT | 120.00 | 0.74 | 0.00 | 1.02 | 0.00 | - | 1 | 119 | 302.54% |
| TTWO240524P00121000 | 2024-05-14 10:23AM EDT | 121.00 | 0.40 | 0.00 | 1.01 | 0.00 | - | 1 | 11 | 293.75% |
| TTWO240524P00122000 | 2024-05-22 11:14AM EDT | 122.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 4 | 9 | 286.33% |
| TTWO240524P00123000 | 2024-05-16 12:25PM EDT | 123.00 | 0.34 | 0.00 | 1.01 | 0.00 | - | - | 41 | 277.54% |
| TTWO240524P00124000 | 2024-05-20 1:08PM EDT | 124.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | 2 | 15 | 270.12% |
| TTWO240524P00125000 | 2024-05-23 3:36PM EDT | 125.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 62 | 232.03% |
| TTWO240524P00126000 | 2024-05-16 10:48AM EDT | 126.00 | 0.50 | 0.00 | 0.61 | 0.00 | - | - | 9 | 228.52% |
| TTWO240524P00127000 | 2024-05-21 11:34AM EDT | 127.00 | 0.05 | 0.00 | 0.92 | 0.00 | - | 3 | 11 | 240.63% |
| TTWO240524P00128000 | 2024-05-20 1:07PM EDT | 128.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 385 | 159.38% |
| TTWO240524P00129000 | 2024-05-17 3:01PM EDT | 129.00 | 0.06 | 0.00 | 1.02 | 0.00 | - | 3 | 447 | 230.47% |
| TTWO240524P00130000 | 2024-05-23 9:45AM EDT | 130.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 112.50% |
| TTWO240524P00131000 | 2024-05-20 9:42AM EDT | 131.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 25 | 22 | 171.88% |
| TTWO240524P00132000 | 2024-05-17 11:40AM EDT | 132.00 | 0.17 | 0.00 | 0.66 | 0.00 | - | 29 | 117 | 187.70% |
| TTWO240524P00133000 | 2024-05-21 2:43PM EDT | 133.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 107.81% |
| TTWO240524P00134000 | 2024-05-22 1:55PM EDT | 134.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 51 | 122.66% |
| TTWO240524P00135000 | 2024-05-22 3:46PM EDT | 135.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 255 | 90.63% |
| TTWO240524P00136000 | 2024-05-23 3:45PM EDT | 136.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | 18 | 650 | 178.13% |
| TTWO240524P00137000 | 2024-05-22 10:11AM EDT | 137.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 108 | 81.25% |
| TTWO240524P00138000 | 2024-05-21 2:43PM EDT | 138.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 9 | 354 | 101.95% |
| TTWO240524P00139000 | 2024-05-21 2:13PM EDT | 139.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 76 | 151.76% |
| TTWO240524P00140000 | 2024-05-24 9:58AM EDT | 140.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 3 | 280 | 82.03% |
| TTWO240524P00141000 | 2024-05-23 10:06AM EDT | 141.00 | 0.02 | 0.01 | 2.13 | 0.00 | - | 6 | 37 | 170.90% |
| TTWO240524P00142000 | 2024-05-23 2:55PM EDT | 142.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 239 | 64.06% |
| TTWO240524P00143000 | 2024-05-22 3:13PM EDT | 143.00 | 0.06 | 0.00 | 1.08 | 0.00 | - | 2 | 271 | 122.46% |
| TTWO240524P00144000 | 2024-05-23 9:30AM EDT | 144.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 4 | 348 | 83.59% |
| TTWO240524P00145000 | 2024-05-23 1:03PM EDT | 145.00 | 0.01 | 0.01 | 0.35 | -0.03 | -75.00% | 2 | 359 | 79.49% |
| TTWO240524P00146000 | 2024-05-24 12:34PM EDT | 146.00 | 0.13 | 0.01 | 0.12 | +0.09 | +225.00% | 27 | 434 | 58.98% |
| TTWO240524P00147000 | 2024-05-23 2:59PM EDT | 147.00 | 0.09 | 0.01 | 1.78 | 0.00 | - | 11 | 271 | 107.42% |
| TTWO240524P00148000 | 2024-05-24 12:28PM EDT | 148.00 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 17 | 224 | 46.29% |
| TTWO240524P00149000 | 2024-05-24 12:20PM EDT | 149.00 | 0.39 | 0.01 | 0.08 | +0.22 | +129.41% | 9 | 90 | 42.58% |
| TTWO240524P00150000 | 2024-05-24 11:34AM EDT | 150.00 | 0.01 | 0.01 | 0.03 | -0.26 | -96.30% | 4 | 178 | 29.69% |
| TTWO240524P00152500 | 2024-05-24 12:16PM EDT | 152.50 | 0.03 | 0.01 | 0.05 | -0.94 | -96.91% | 18 | 169 | 16.80% |
| TTWO240524P00155000 | 2024-05-24 12:38PM EDT | 155.00 | 0.65 | 0.62 | 0.92 | -3.27 | -83.42% | 15 | 15 | 17.33% |
| TTWO240524P00157500 | 2024-05-23 10:54AM EDT | 157.50 | 4.30 | 1.57 | 4.30 | 0.00 | - | 10 | 5 | 74.71% |
| TTWO240524P00160000 | 2024-05-22 12:09PM EDT | 160.00 | 8.89 | 3.85 | 6.80 | 0.00 | - | 1 | 1 | 99.02% |
| TTWO240524P00165000 | 2024-05-17 9:34AM EDT | 165.00 | 13.80 | 8.80 | 11.95 | 0.00 | - | 3 | 1 | 147.85% |
| TTWO240524P00170000 | 2024-05-17 9:33AM EDT | 170.00 | 17.55 | 13.65 | 17.00 | 0.00 | - | 2 | 0 | 188.18% |
| TTWO240524P00190000 | 2024-05-16 11:03AM EDT | 190.00 | 43.61 | 33.85 | 37.00 | 0.00 | - | - | 0 | 314.16% |
© 2024 Yahoo. Todos os direitos reservados.