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31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531C00135000 | 2024-05-24 3:14PM EDT | 135.00 | 19.48 | 18.25 | 21.35 | +8.42 | +76.13% | 3 | 3 | 57.03% |
| TTWO240531C00140000 | 2024-05-21 11:28AM EDT | 140.00 | 11.95 | 13.35 | 15.90 | 0.00 | - | 1 | 4 | 73.34% |
| TTWO240531C00141000 | 2024-05-15 9:30AM EDT | 141.00 | 8.32 | 12.15 | 15.35 | 0.00 | - | 2 | 11 | 78.08% |
| TTWO240531C00142000 | 2024-05-24 3:38PM EDT | 142.00 | 13.00 | 11.45 | 14.75 | +3.47 | +36.41% | 1 | 17 | 81.01% |
| TTWO240531C00143000 | 2024-05-24 10:36AM EDT | 143.00 | 10.90 | 10.10 | 13.80 | +0.68 | +6.65% | 4 | 8 | 77.86% |
| TTWO240531C00144000 | 2024-05-17 9:30AM EDT | 144.00 | 9.50 | 9.20 | 12.80 | 0.00 | - | 1 | 2 | 73.88% |
| TTWO240531C00145000 | 2024-05-24 2:36PM EDT | 145.00 | 9.55 | 8.60 | 11.70 | +1.43 | +17.61% | 10 | 29 | 68.31% |
| TTWO240531C00146000 | 2024-05-24 3:38PM EDT | 146.00 | 9.00 | 7.40 | 10.85 | +1.67 | +22.78% | 6 | 24 | 66.46% |
| TTWO240531C00147000 | 2024-05-22 1:16PM EDT | 147.00 | 4.65 | 6.65 | 9.15 | 0.00 | - | 1 | 32 | 52.00% |
| TTWO240531C00148000 | 2024-05-23 2:09PM EDT | 148.00 | 4.88 | 6.40 | 7.10 | +0.38 | +8.44% | 2 | 18 | 30.52% |
| TTWO240531C00149000 | 2024-05-23 2:05PM EDT | 149.00 | 5.85 | 5.60 | 6.05 | +2.05 | +53.95% | 1 | 83 | 26.32% |
| TTWO240531C00150000 | 2024-05-24 3:38PM EDT | 150.00 | 5.20 | 4.80 | 5.15 | +2.30 | +79.31% | 16 | 62 | 24.88% |
| TTWO240531C00152500 | 2024-05-24 3:47PM EDT | 152.50 | 3.22 | 2.81 | 3.10 | +1.38 | +75.00% | 86 | 76 | 21.97% |
| TTWO240531C00155000 | 2024-05-24 3:33PM EDT | 155.00 | 1.45 | 1.43 | 1.50 | +0.51 | +54.26% | 79 | 193 | 19.79% |
| TTWO240531C00157500 | 2024-05-24 3:38PM EDT | 157.50 | 0.67 | 0.61 | 0.69 | +0.28 | +71.79% | 61 | 32 | 20.61% |
| TTWO240531C00160000 | 2024-05-24 3:49PM EDT | 160.00 | 0.29 | 0.23 | 0.32 | 0.00 | - | 30 | 47 | 22.17% |
| TTWO240531C00162500 | 2024-05-24 11:10AM EDT | 162.50 | 0.14 | 0.09 | 0.21 | -1.26 | -90.00% | 3 | 6 | 25.78% |
| TTWO240531C00165000 | 2024-05-24 3:11PM EDT | 165.00 | 0.15 | 0.04 | 0.30 | +0.06 | +66.67% | 4 | 25 | 34.38% |
| TTWO240531C00167500 | 2024-05-20 1:39PM EDT | 167.50 | 0.19 | 0.01 | 1.31 | 0.00 | - | 2 | 3 | 62.11% |
| TTWO240531C00170000 | 2024-05-20 2:15PM EDT | 170.00 | 0.02 | 0.01 | 0.61 | 0.00 | - | 12 | 15 | 54.54% |
| TTWO240531C00175000 | 2024-05-16 3:27PM EDT | 175.00 | 0.30 | 0.01 | 1.29 | 0.00 | - | 10 | 11 | 67.19% |
| TTWO240531C00180000 | 2024-05-10 10:52AM EDT | 180.00 | 0.38 | 0.01 | 0.10 | 0.00 | - | - | 3 | 54.30% |
| TTWO240531C00195000 | 2024-05-16 9:34AM EDT | 195.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 4 | 4 | 116.36% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240531P00110000 | 2024-05-02 10:03AM EDT | 110.00 | 0.44 | 0.00 | 2.07 | 0.00 | - | - | 4 | 170.90% |
| TTWO240531P00120000 | 2024-05-21 10:59AM EDT | 120.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 18 | 86.33% |
| TTWO240531P00125000 | 2024-05-23 3:26PM EDT | 125.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 30 | 104.59% |
| TTWO240531P00128000 | 2024-05-17 9:38AM EDT | 128.00 | 0.43 | 0.00 | 0.71 | 0.00 | - | 1 | 8 | 83.79% |
| TTWO240531P00129000 | 2024-04-30 2:28PM EDT | 129.00 | 1.58 | 0.00 | 1.28 | 0.00 | - | - | 1 | 92.38% |
| TTWO240531P00130000 | 2024-05-20 2:13PM EDT | 130.00 | 0.08 | 0.01 | 1.28 | 0.00 | - | 2 | 26 | 89.45% |
| TTWO240531P00131000 | 2024-05-02 11:56AM EDT | 131.00 | 2.21 | 0.01 | 1.28 | 0.00 | - | - | 6 | 86.38% |
| TTWO240531P00132000 | 2024-05-21 9:36AM EDT | 132.00 | 0.15 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 83.30% |
| TTWO240531P00133000 | 2024-05-20 2:15PM EDT | 133.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 13 | 27 | 80.08% |
| TTWO240531P00134000 | 2024-05-16 3:41PM EDT | 134.00 | 1.53 | 0.00 | 1.29 | 0.00 | - | 9 | 15 | 77.15% |
| TTWO240531P00135000 | 2024-05-23 3:12PM EDT | 135.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 61 | 93 | 74.27% |
| TTWO240531P00136000 | 2024-05-20 10:43AM EDT | 136.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 1 | 14 | 57.13% |
| TTWO240531P00137000 | 2024-05-20 2:28PM EDT | 137.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 3 | 27 | 68.12% |
| TTWO240531P00138000 | 2024-05-23 1:56PM EDT | 138.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 299 | 49.32% |
| TTWO240531P00139000 | 2024-05-20 1:12PM EDT | 139.00 | 0.19 | 0.01 | 1.30 | 0.00 | - | 34 | 103 | 62.11% |
| TTWO240531P00140000 | 2024-05-24 9:58AM EDT | 140.00 | 0.05 | 0.01 | 0.14 | -0.09 | -64.29% | 5 | 226 | 41.21% |
| TTWO240531P00141000 | 2024-05-23 2:09PM EDT | 141.00 | 0.13 | 0.02 | 1.30 | 0.00 | - | 3 | 77 | 56.01% |
| TTWO240531P00142000 | 2024-05-23 3:24PM EDT | 142.00 | 0.16 | 0.02 | 0.37 | 0.00 | - | 3 | 41 | 45.12% |
| TTWO240531P00143000 | 2024-05-23 10:24AM EDT | 143.00 | 0.16 | 0.01 | 0.90 | 0.00 | - | 1 | 33 | 54.98% |
| TTWO240531P00144000 | 2024-05-24 3:51PM EDT | 144.00 | 0.03 | 0.03 | 1.32 | -0.17 | -85.00% | 1 | 271 | 59.47% |
| TTWO240531P00145000 | 2024-05-23 2:51PM EDT | 145.00 | 0.27 | 0.03 | 0.63 | 0.00 | - | 1 | 66 | 42.77% |
| TTWO240531P00146000 | 2024-05-24 3:14PM EDT | 146.00 | 0.09 | 0.04 | 1.35 | -0.36 | -80.00% | 20 | 76 | 52.64% |
| TTWO240531P00147000 | 2024-05-24 1:21PM EDT | 147.00 | 0.14 | 0.09 | 0.74 | -0.14 | -50.00% | 3 | 42 | 38.48% |
| TTWO240531P00148000 | 2024-05-24 3:36PM EDT | 148.00 | 0.15 | 0.13 | 0.18 | -0.53 | -77.94% | 10 | 117 | 22.75% |
| TTWO240531P00149000 | 2024-05-24 10:16AM EDT | 149.00 | 0.28 | 0.19 | 0.24 | -0.63 | -69.23% | 7 | 41 | 21.68% |
| TTWO240531P00150000 | 2024-05-24 3:51PM EDT | 150.00 | 0.27 | 0.28 | 0.34 | -0.73 | -73.00% | 16 | 98 | 20.95% |
| TTWO240531P00152500 | 2024-05-24 3:50PM EDT | 152.50 | 0.66 | 0.75 | 0.84 | -1.54 | -70.00% | 41 | 50 | 19.87% |
| TTWO240531P00155000 | 2024-05-24 3:32PM EDT | 155.00 | 1.74 | 1.73 | 1.87 | -1.11 | -38.95% | 105 | 11 | 19.43% |
| TTWO240531P00157500 | 2024-05-24 11:24AM EDT | 157.50 | 3.32 | 3.25 | 3.65 | -1.62 | -32.79% | 3 | 2 | 21.46% |
| TTWO240531P00160000 | 2024-05-22 12:09PM EDT | 160.00 | 8.92 | 5.30 | 6.00 | 0.00 | - | 1 | 7 | 27.49% |
| TTWO240531P00190000 | 2024-05-16 11:03AM EDT | 190.00 | 43.66 | 34.60 | 36.85 | 0.00 | - | - | 0 | 85.06% |
