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7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240705C00148000 | 2024-05-30 2:14PM EDT | 148.00 | 13.29 | 9.80 | 13.45 | 0.00 | - | 4 | 4 | 64.09% |
| TTWO240705C00152500 | 2024-06-21 3:32PM EDT | 152.50 | 7.37 | 6.15 | 8.25 | 0.00 | - | 2 | 4 | 40.77% |
| TTWO240705C00155000 | 2024-06-24 11:05AM EDT | 155.00 | 6.01 | 4.85 | 5.30 | 0.00 | - | 2 | 13 | 27.32% |
| TTWO240705C00157500 | 2024-06-25 3:07PM EDT | 157.50 | 3.40 | 3.10 | 3.30 | -0.19 | -5.29% | 34 | 13 | 23.47% |
| TTWO240705C00160000 | 2024-06-25 3:44PM EDT | 160.00 | 1.96 | 1.72 | 1.84 | -0.25 | -11.31% | 16 | 30 | 21.73% |
| TTWO240705C00162500 | 2024-06-25 3:07PM EDT | 162.50 | 0.94 | 0.84 | 0.97 | -0.26 | -21.67% | 7 | 2 | 21.63% |
| TTWO240705C00165000 | 2024-06-25 3:24PM EDT | 165.00 | 0.46 | 0.38 | 0.46 | -0.18 | -28.12% | 12 | 15 | 21.66% |
| TTWO240705C00167500 | 2024-06-25 3:07PM EDT | 167.50 | 0.22 | 0.16 | 0.26 | -0.18 | -45.00% | 1 | 6 | 23.29% |
| TTWO240705C00170000 | 2024-06-21 3:38PM EDT | 170.00 | 0.18 | 0.06 | 0.19 | 0.00 | - | 6 | 28 | 26.12% |
| TTWO240705C00172500 | 2024-06-10 12:11PM EDT | 172.50 | 0.67 | 0.04 | 0.61 | 0.00 | - | 1 | 1 | 40.53% |
| TTWO240705C00175000 | 2024-05-29 2:24PM EDT | 175.00 | 0.53 | 0.03 | 0.75 | 0.00 | - | - | 0 | 48.24% |
| TTWO240705C00177500 | 2024-06-17 9:54AM EDT | 177.50 | 0.05 | 0.02 | 0.75 | 0.00 | - | 1 | 2 | 53.15% |
| TTWO240705C00180000 | 2024-06-10 11:10AM EDT | 180.00 | 0.15 | 0.02 | 0.14 | 0.00 | - | 1 | 3 | 40.33% |
| TTWO240705C00182500 | 2024-06-05 11:59AM EDT | 182.50 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 6 | 53.03% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240705P00120000 | 2024-05-29 9:30AM EDT | 120.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | - | 1 | 84.77% |
| TTWO240705P00140000 | 2024-05-31 1:05PM EDT | 140.00 | 0.32 | 0.04 | 0.75 | 0.00 | - | 2 | 2 | 52.10% |
| TTWO240705P00145000 | 2024-05-31 1:05PM EDT | 145.00 | 0.54 | 0.05 | 0.68 | 0.00 | - | 2 | 2 | 47.02% |
| TTWO240705P00148000 | 2024-06-24 9:31AM EDT | 148.00 | 0.25 | 0.11 | 0.25 | 0.00 | - | 1 | 2 | 29.98% |
| TTWO240705P00150000 | 2024-06-24 11:44AM EDT | 150.00 | 0.23 | 0.17 | 0.24 | 0.00 | - | 1 | 7 | 25.34% |
| TTWO240705P00152500 | 2024-06-24 3:08PM EDT | 152.50 | 0.32 | 0.32 | 0.38 | -0.06 | -15.79% | 2 | 15 | 22.56% |
| TTWO240705P00155000 | 2024-06-25 3:06PM EDT | 155.00 | 0.69 | 0.62 | 0.77 | -0.03 | -4.17% | 2 | 9 | 21.53% |
| TTWO240705P00157500 | 2024-06-25 11:09AM EDT | 157.50 | 1.85 | 1.28 | 1.40 | +0.38 | +25.85% | 1 | 3 | 19.90% |
| TTWO240705P00160000 | 2024-06-25 1:01PM EDT | 160.00 | 2.94 | 2.41 | 2.54 | +0.53 | +21.99% | 10 | 14 | 19.21% |
| TTWO240705P00162500 | 2024-06-11 11:51AM EDT | 162.50 | 4.90 | 3.95 | 4.30 | 0.00 | - | 6 | 11 | 20.17% |
| TTWO240705P00165000 | 2024-06-21 9:46AM EDT | 165.00 | 9.35 | 5.85 | 6.90 | 0.00 | - | 1 | 2 | 28.37% |
| TTWO240705P00167500 | 2024-06-10 3:54PM EDT | 167.50 | 8.40 | 7.80 | 9.05 | +0.80 | +10.53% | 2 | 3 | 29.52% |
| TTWO240705P00170000 | 2024-06-12 10:23AM EDT | 170.00 | 10.60 | 8.80 | 12.05 | 0.00 | - | 1 | 0 | 42.87% |
| TTWO240705P00175000 | 2024-06-06 3:43PM EDT | 175.00 | 9.80 | 13.85 | 17.65 | 0.00 | - | - | 2 | 62.99% |
