Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503C00110000 | 2024-03-27 10:00AM EDT | 110.00 | 37.05 | 33.25 | 37.35 | 0.00 | - | 1 | 1 | 345.41% |
| TTWO240503C00133000 | 2024-04-22 9:41AM EDT | 133.00 | 7.95 | 8.15 | 11.95 | 0.00 | - | - | 3 | 71.68% |
| TTWO240503C00134000 | 2024-04-22 9:41AM EDT | 134.00 | 7.10 | 7.15 | 11.00 | 0.00 | - | - | 3 | 67.29% |
| TTWO240503C00135000 | 2024-04-25 10:02AM EDT | 135.00 | 7.11 | 6.25 | 10.05 | 0.00 | - | - | 1 | 65.14% |
| TTWO240503C00137000 | 2024-04-22 10:41AM EDT | 137.00 | 4.75 | 5.05 | 7.30 | 0.00 | - | - | 1 | 53.71% |
| TTWO240503C00138000 | 2024-04-22 10:41AM EDT | 138.00 | 4.05 | 3.85 | 5.20 | 0.00 | - | - | 5 | 48.15% |
| TTWO240503C00140000 | 2024-04-26 3:19PM EDT | 140.00 | 5.53 | 3.10 | 3.45 | 0.00 | - | 1 | 11 | 41.90% |
| TTWO240503C00141000 | 2024-05-01 10:46AM EDT | 141.00 | 2.54 | 2.26 | 2.64 | -2.32 | -47.74% | 10 | 33 | 38.77% |
| TTWO240503C00142000 | 2024-05-01 2:44PM EDT | 142.00 | 3.05 | 1.67 | 1.94 | +0.77 | +33.77% | 86 | 146 | 36.67% |
| TTWO240503C00143000 | 2024-05-01 2:22PM EDT | 143.00 | 1.54 | 1.20 | 1.31 | -0.13 | -7.78% | 28 | 86 | 34.03% |
| TTWO240503C00144000 | 2024-05-01 3:56PM EDT | 144.00 | 0.91 | 0.77 | 0.86 | -0.36 | -28.35% | 220 | 1,313 | 33.11% |
| TTWO240503C00145000 | 2024-05-01 3:56PM EDT | 145.00 | 0.57 | 0.46 | 0.56 | -0.33 | -36.67% | 177 | 1,314 | 33.20% |
| TTWO240503C00146000 | 2024-05-01 1:21PM EDT | 146.00 | 0.46 | 0.25 | 0.35 | -0.26 | -36.11% | 23 | 21 | 33.40% |
| TTWO240503C00147000 | 2024-04-29 3:46PM EDT | 147.00 | 0.85 | 0.15 | 0.21 | 0.00 | - | 5 | 33 | 33.59% |
| TTWO240503C00148000 | 2024-05-01 3:31PM EDT | 148.00 | 0.22 | 0.07 | 0.13 | -0.28 | -56.00% | 22 | 65 | 34.38% |
| TTWO240503C00149000 | 2024-05-01 9:53AM EDT | 149.00 | 0.09 | 0.04 | 0.11 | -0.19 | -67.86% | 2 | 40 | 37.70% |
| TTWO240503C00150000 | 2024-04-29 3:55PM EDT | 150.00 | 0.09 | 0.01 | 0.12 | -0.18 | -66.67% | 3 | 235 | 43.07% |
| TTWO240503C00152500 | 2024-05-01 3:39PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 5 | 100 | 42.58% |
| TTWO240503C00155000 | 2024-04-30 10:20AM EDT | 155.00 | 0.25 | 0.00 | 0.13 | 0.00 | - | 9 | 294 | 57.81% |
| TTWO240503C00157500 | 2024-04-29 2:30PM EDT | 157.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 108.20% |
| TTWO240503C00160000 | 2024-04-23 10:38AM EDT | 160.00 | 0.11 | 0.00 | 1.26 | 0.00 | - | 42 | 65 | 120.02% |
| TTWO240503C00162500 | 2024-04-29 9:40AM EDT | 162.50 | 0.38 | 0.00 | 0.84 | 0.00 | - | 2 | 11 | 119.14% |
| TTWO240503C00165000 | 2024-04-18 9:39AM EDT | 165.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 116.21% |
| TTWO240503C00167500 | 2024-04-30 2:31PM EDT | 167.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 6 | 6 | 126.56% |
| TTWO240503C00170000 | 2024-04-09 3:14PM EDT | 170.00 | 0.28 | 0.00 | 0.53 | 0.00 | - | 2 | 6 | 136.33% |
| TTWO240503C00172500 | 2024-04-30 2:20PM EDT | 172.50 | 0.12 | 0.00 | 0.53 | 0.00 | - | 3 | 1 | 145.31% |
| TTWO240503C00175000 | 2024-04-08 12:20PM EDT | 175.00 | 0.20 | 0.00 | 0.53 | 0.00 | - | 2 | 3 | 153.91% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240503P00105000 | 2024-03-25 12:09PM EDT | 105.00 | 0.74 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 176.56% |
| TTWO240503P00115000 | 2024-03-25 12:09PM EDT | 115.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 179.88% |
| TTWO240503P00130000 | 2024-05-01 3:47PM EDT | 130.00 | 0.03 | 0.00 | 0.25 | -0.04 | -57.14% | 1 | 34 | 73.05% |
| TTWO240503P00131000 | 2024-04-25 11:52AM EDT | 131.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 6 | 68.16% |
| TTWO240503P00132000 | 2024-04-24 9:40AM EDT | 132.00 | 0.22 | 0.01 | 0.06 | 0.00 | - | - | 27 | 50.78% |
| TTWO240503P00133000 | 2024-04-25 2:28PM EDT | 133.00 | 0.17 | 0.01 | 0.26 | 0.00 | - | 234 | 234 | 59.18% |
| TTWO240503P00134000 | 2024-04-30 12:57PM EDT | 134.00 | 0.12 | 0.02 | 1.29 | 0.00 | - | 1 | 18 | 82.32% |
| TTWO240503P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 0.06 | 0.06 | 0.28 | -0.10 | -62.50% | 1 | 36 | 51.56% |
| TTWO240503P00136000 | 2024-04-26 2:15PM EDT | 136.00 | 0.17 | 0.07 | 0.14 | 0.00 | - | 12 | 14 | 44.14% |
| TTWO240503P00137000 | 2024-04-29 12:19PM EDT | 137.00 | 0.13 | 0.12 | 0.17 | 0.00 | - | 2 | 50 | 40.82% |
| TTWO240503P00138000 | 2024-05-01 12:07PM EDT | 138.00 | 0.19 | 0.18 | 0.24 | -0.09 | -32.14% | 10 | 80 | 38.92% |
| TTWO240503P00139000 | 2024-04-29 2:53PM EDT | 139.00 | 0.23 | 0.29 | 0.39 | -0.10 | -30.30% | 10 | 69 | 38.87% |
| TTWO240503P00140000 | 2024-05-01 10:03AM EDT | 140.00 | 0.68 | 0.43 | 0.54 | +0.15 | +28.30% | 6 | 234 | 36.82% |
| TTWO240503P00141000 | 2024-04-30 3:16PM EDT | 141.00 | 0.95 | 0.62 | 0.81 | +0.15 | +18.75% | 1 | 114 | 36.38% |
| TTWO240503P00142000 | 2024-05-01 12:27PM EDT | 142.00 | 0.86 | 0.94 | 1.10 | -0.22 | -20.37% | 11 | 236 | 34.23% |
| TTWO240503P00143000 | 2024-05-01 3:41PM EDT | 143.00 | 1.39 | 1.40 | 1.52 | -0.37 | -21.02% | 24 | 93 | 32.86% |
| TTWO240503P00144000 | 2024-05-01 3:54PM EDT | 144.00 | 1.90 | 1.98 | 2.09 | -0.35 | -15.56% | 13 | 48 | 32.32% |
| TTWO240503P00145000 | 2024-05-01 3:24PM EDT | 145.00 | 1.55 | 2.67 | 2.79 | -1.44 | -48.16% | 5 | 74 | 32.32% |
| TTWO240503P00146000 | 2024-04-29 2:30PM EDT | 146.00 | 2.77 | 3.35 | 4.25 | 0.00 | - | 8 | 38 | 52.88% |
| TTWO240503P00147000 | 2024-04-29 11:57AM EDT | 147.00 | 2.56 | 4.20 | 4.65 | 0.00 | - | 4 | 6 | 41.07% |
| TTWO240503P00148000 | 2024-04-30 11:27AM EDT | 148.00 | 4.64 | 3.95 | 6.50 | 0.00 | - | 1 | 32 | 74.71% |
| TTWO240503P00149000 | 2024-04-17 10:10AM EDT | 149.00 | 4.50 | 4.25 | 7.55 | 0.00 | - | 4 | 2,104 | 83.20% |
| TTWO240503P00150000 | 2024-05-01 3:46PM EDT | 150.00 | 6.36 | 5.20 | 8.45 | -0.67 | -9.53% | 2 | 2,600 | 86.91% |
| TTWO240503P00152500 | 2024-04-26 3:42PM EDT | 152.50 | 7.67 | 7.65 | 10.95 | 0.00 | - | 3 | 3 | 102.73% |
| TTWO240503P00155000 | 2024-04-18 3:02PM EDT | 155.00 | 13.44 | 10.15 | 13.90 | 0.00 | - | 2 | 0 | 132.76% |
| TTWO240503P00157500 | 2024-04-09 10:45AM EDT | 157.50 | 5.20 | 13.10 | 16.05 | 0.00 | - | - | 2 | 135.21% |
| TTWO240503P00160000 | 2024-03-25 9:30AM EDT | 160.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
