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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920C00090000 | 2024-02-09 10:30AM EDT | 90.00 | 68.73 | 54.90 | 58.80 | 0.00 | - | - | 1 | 0.00% |
| TTWO240920C00100000 | 2024-05-15 3:50PM EDT | 100.00 | 50.20 | 55.05 | 57.90 | 0.00 | - | 1 | 2 | 58.64% |
| TTWO240920C00120000 | 2024-04-29 11:44AM EDT | 120.00 | 30.50 | 36.75 | 39.45 | 0.00 | - | 1 | 2 | 54.10% |
| TTWO240920C00130000 | 2024-05-24 1:31PM EDT | 130.00 | 27.87 | 28.00 | 28.50 | +2.62 | +10.38% | 1 | 38 | 38.87% |
| TTWO240920C00135000 | 2024-05-17 9:31AM EDT | 135.00 | 22.00 | 23.10 | 24.30 | 0.00 | - | 1 | 10 | 36.64% |
| TTWO240920C00140000 | 2024-05-23 10:11AM EDT | 140.00 | 19.10 | 18.25 | 20.10 | 0.00 | - | 1 | 48 | 33.85% |
| TTWO240920C00145000 | 2024-05-23 1:46PM EDT | 145.00 | 14.48 | 16.05 | 16.35 | 0.00 | - | 1 | 151 | 31.94% |
| TTWO240920C00150000 | 2024-05-23 3:02PM EDT | 150.00 | 10.93 | 12.75 | 13.05 | 0.00 | - | 4 | 476 | 30.56% |
| TTWO240920C00155000 | 2024-05-24 11:32AM EDT | 155.00 | 10.16 | 9.85 | 10.05 | +1.71 | +20.24% | 1 | 1,307 | 29.09% |
| TTWO240920C00160000 | 2024-05-24 10:19AM EDT | 160.00 | 7.50 | 7.45 | 7.65 | +1.05 | +16.28% | 5 | 1,437 | 28.28% |
| TTWO240920C00165000 | 2024-05-24 2:11PM EDT | 165.00 | 5.50 | 5.45 | 5.70 | +0.10 | +1.85% | 6 | 532 | 27.66% |
| TTWO240920C00170000 | 2024-05-24 3:38PM EDT | 170.00 | 4.05 | 3.85 | 4.10 | +0.17 | +4.38% | 25 | 305 | 26.99% |
| TTWO240920C00175000 | 2024-05-24 1:21PM EDT | 175.00 | 2.71 | 2.67 | 2.89 | +0.42 | +18.34% | 504 | 8,214 | 26.51% |
| TTWO240920C00180000 | 2024-05-24 11:55AM EDT | 180.00 | 1.90 | 1.87 | 2.00 | +0.11 | +6.15% | 2 | 424 | 26.15% |
| TTWO240920C00185000 | 2024-05-22 10:28AM EDT | 185.00 | 1.10 | 1.23 | 1.85 | 0.00 | - | 5 | 310 | 28.39% |
| TTWO240920C00190000 | 2024-05-23 3:36PM EDT | 190.00 | 0.75 | 0.84 | 1.00 | 0.00 | - | 1 | 5,551 | 26.31% |
| TTWO240920C00195000 | 2024-05-22 9:37AM EDT | 195.00 | 0.60 | 0.55 | 0.69 | 0.00 | - | 2 | 83 | 26.33% |
| TTWO240920C00200000 | 2024-05-24 10:37AM EDT | 200.00 | 0.42 | 0.35 | 0.50 | +0.07 | +20.00% | 5 | 3,100 | 26.66% |
| TTWO240920C00210000 | 2024-05-15 11:04AM EDT | 210.00 | 0.33 | 0.16 | 0.46 | 0.00 | - | 2 | 234 | 30.08% |
| TTWO240920C00220000 | 2024-05-24 12:00PM EDT | 220.00 | 0.10 | 0.07 | 0.25 | -0.04 | -28.57% | 1 | 14 | 30.42% |
| TTWO240920C00230000 | 2024-05-23 10:41AM EDT | 230.00 | 0.15 | 0.04 | 0.32 | 0.00 | - | 1 | 12 | 34.84% |
| TTWO240920C00240000 | 2024-05-16 12:50PM EDT | 240.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,181 | 39.21% |
| TTWO240920C00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 1 | 69 | 39.67% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240920P00075000 | 2024-04-29 3:06PM EDT | 75.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | - | 0 | 78.49% |
| TTWO240920P00080000 | 2024-05-22 12:38PM EDT | 80.00 | 0.13 | 0.03 | 1.35 | 0.00 | - | 2 | 3 | 66.33% |
| TTWO240920P00085000 | 2024-05-22 12:36PM EDT | 85.00 | 0.16 | 0.04 | 0.28 | 0.00 | - | 2 | 9 | 52.15% |
| TTWO240920P00090000 | 2024-05-08 10:55AM EDT | 90.00 | 0.39 | 0.05 | 0.32 | 0.00 | - | 2 | 32 | 48.73% |
| TTWO240920P00095000 | 2024-05-22 12:39PM EDT | 95.00 | 0.18 | 0.07 | 2.03 | 0.00 | - | 2 | 4 | 55.79% |
| TTWO240920P00100000 | 2024-05-17 12:36PM EDT | 100.00 | 0.40 | 0.09 | 1.87 | 0.00 | - | 2 | 302 | 50.07% |
| TTWO240920P00105000 | 2024-04-18 10:02AM EDT | 105.00 | 1.26 | 0.26 | 1.50 | 0.00 | - | 2 | 8 | 50.34% |
| TTWO240920P00110000 | 2024-05-17 10:21AM EDT | 110.00 | 0.58 | 0.17 | 0.71 | 0.00 | - | 1 | 1,399 | 38.06% |
| TTWO240920P00115000 | 2024-05-23 1:51PM EDT | 115.00 | 0.53 | 0.29 | 0.90 | 0.00 | - | 11 | 635 | 35.84% |
| TTWO240920P00120000 | 2024-05-24 3:33PM EDT | 120.00 | 0.67 | 0.59 | 1.55 | -0.08 | -10.67% | 81 | 120 | 36.60% |
| TTWO240920P00125000 | 2024-05-21 2:29PM EDT | 125.00 | 1.27 | 0.83 | 1.61 | 0.00 | - | 2 | 296 | 32.48% |
| TTWO240920P00130000 | 2024-05-24 3:58PM EDT | 130.00 | 1.35 | 1.27 | 1.47 | -0.47 | -25.82% | 5 | 288 | 27.26% |
| TTWO240920P00135000 | 2024-05-22 11:38AM EDT | 135.00 | 2.62 | 1.90 | 2.13 | 0.00 | - | 2 | 161 | 26.15% |
| TTWO240920P00140000 | 2024-05-24 2:03PM EDT | 140.00 | 2.87 | 2.81 | 2.95 | -0.35 | -10.87% | 6 | 524 | 24.73% |
| TTWO240920P00145000 | 2024-05-24 3:13PM EDT | 145.00 | 4.25 | 4.05 | 4.25 | -0.50 | -10.53% | 10 | 982 | 23.97% |
| TTWO240920P00150000 | 2024-05-24 1:35PM EDT | 150.00 | 5.89 | 5.70 | 5.85 | -0.76 | -11.43% | 4 | 326 | 22.91% |
| TTWO240920P00155000 | 2024-05-24 3:00PM EDT | 155.00 | 7.90 | 7.80 | 8.00 | -1.00 | -11.24% | 1 | 120 | 22.14% |
| TTWO240920P00160000 | 2024-05-24 10:33AM EDT | 160.00 | 10.95 | 10.35 | 10.60 | -0.30 | -2.67% | 1 | 338 | 21.22% |
| TTWO240920P00165000 | 2024-05-23 3:00PM EDT | 165.00 | 15.70 | 12.55 | 13.75 | 0.00 | - | 1 | 64 | 20.41% |
| TTWO240920P00170000 | 2024-05-23 12:01PM EDT | 170.00 | 18.35 | 15.95 | 17.35 | 0.00 | - | 1 | 46 | 19.43% |
| TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 175.00 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 50.60% |
| TTWO240920P00180000 | 2024-02-05 3:55PM EDT | 180.00 | 20.95 | 35.35 | 37.80 | 0.00 | - | 7 | 30 | 56.87% |
| TTWO240920P00185000 | 2024-01-31 1:59PM EDT | 185.00 | 24.50 | 33.30 | 36.60 | 0.00 | - | - | 1 | 45.04% |
| TTWO240920P00200000 | 2024-04-10 12:43PM EDT | 200.00 | 48.05 | 52.90 | 55.55 | 0.00 | - | 12 | 0 | 63.37% |
| TTWO240920P00210000 | 2024-02-09 11:20AM EDT | 210.00 | 55.70 | 64.25 | 68.05 | 0.00 | - | - | 0 | 75.48% |
| TTWO240920P00230000 | 2024-04-11 10:22AM EDT | 230.00 | 77.75 | 82.20 | 85.70 | 0.00 | - | - | 0 | 78.44% |
| TTWO240920P00250000 | 2024-04-11 10:19AM EDT | 250.00 | 97.65 | 102.00 | 105.75 | 0.00 | - | - | 0 | 86.98% |
