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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220C00100000 | 2024-04-23 3:50PM EDT | 100.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| TTWO241220C00110000 | 2024-05-09 11:34AM EDT | 110.00 | 42.40 | 48.65 | 50.95 | 0.00 | - | 4 | 7 | 51.00% |
| TTWO241220C00115000 | 2024-05-09 2:39PM EDT | 115.00 | 37.70 | 43.10 | 45.90 | 0.00 | - | 4 | 7 | 50.23% |
| TTWO241220C00120000 | 2024-04-26 12:51PM EDT | 120.00 | 34.10 | 38.65 | 41.45 | 0.00 | - | 3 | 6 | 47.30% |
| TTWO241220C00130000 | 2024-04-30 1:22PM EDT | 130.00 | 24.95 | 31.35 | 32.40 | 0.00 | - | 3 | 4 | 40.67% |
| TTWO241220C00135000 | 2024-04-26 1:05PM EDT | 135.00 | 23.65 | 27.70 | 28.35 | 0.00 | - | 2 | 2 | 38.43% |
| TTWO241220C00140000 | 2024-05-14 3:55PM EDT | 140.00 | 19.20 | 23.85 | 24.65 | 0.00 | - | 3 | 10 | 36.76% |
| TTWO241220C00145000 | 2024-05-20 10:26AM EDT | 145.00 | 16.40 | 20.55 | 21.20 | 0.00 | - | 4 | 15 | 35.28% |
| TTWO241220C00150000 | 2024-05-17 9:44AM EDT | 150.00 | 16.02 | 17.45 | 17.90 | 0.00 | - | 1 | 4 | 33.70% |
| TTWO241220C00155000 | 2024-05-17 3:58PM EDT | 155.00 | 11.73 | 14.65 | 15.00 | 0.00 | - | 7 | 11 | 32.52% |
| TTWO241220C00160000 | 2024-05-24 3:15PM EDT | 160.00 | 12.25 | 11.15 | 12.40 | +1.55 | +14.49% | 1 | 13 | 31.47% |
| TTWO241220C00170000 | 2024-05-22 11:13AM EDT | 170.00 | 7.00 | 7.95 | 8.35 | 0.00 | - | 2 | 5 | 30.20% |
| TTWO241220C00175000 | 2024-05-23 2:05PM EDT | 175.00 | 6.40 | 6.35 | 6.70 | +0.80 | +14.29% | 1 | 6,253 | 29.58% |
| TTWO241220C00180000 | 2024-05-22 12:31PM EDT | 180.00 | 4.43 | 5.00 | 5.30 | 0.00 | - | 260 | 263 | 28.99% |
| TTWO241220C00185000 | 2024-05-21 3:29PM EDT | 185.00 | 3.50 | 3.85 | 4.20 | 0.00 | - | 3 | 5 | 28.63% |
| TTWO241220C00190000 | 2024-05-03 12:23PM EDT | 190.00 | 3.15 | 2.59 | 3.30 | 0.00 | - | 1 | 89 | 28.32% |
| TTWO241220C00200000 | 2024-05-23 1:33PM EDT | 200.00 | 1.60 | 1.67 | 2.00 | 0.00 | - | 3 | 9 | 27.86% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO241220P00075000 | 2024-04-29 3:00PM EDT | 75.00 | 0.45 | 0.00 | 2.33 | 0.00 | - | 2 | 1 | 60.22% |
| TTWO241220P00080000 | 2024-04-29 2:52PM EDT | 80.00 | 0.61 | 0.00 | 2.37 | 0.00 | - | 2 | 3 | 55.74% |
| TTWO241220P00085000 | 2024-05-22 12:43PM EDT | 85.00 | 0.36 | 0.00 | 2.43 | 0.00 | - | 2 | 3 | 51.61% |
| TTWO241220P00095000 | 2024-05-13 1:50PM EDT | 95.00 | 1.21 | 0.07 | 0.89 | 0.00 | - | 1 | 1 | 40.53% |
| TTWO241220P00100000 | 2024-05-08 2:09PM EDT | 100.00 | 1.55 | 0.41 | 1.10 | 0.00 | - | - | 1 | 38.70% |
| TTWO241220P00110000 | 2024-05-17 1:55PM EDT | 110.00 | 1.65 | 0.83 | 1.33 | 0.00 | - | 8 | 6 | 33.19% |
| TTWO241220P00120000 | 2024-05-15 10:58AM EDT | 120.00 | 3.70 | 1.21 | 2.34 | 0.00 | - | 25 | 51 | 31.24% |
| TTWO241220P00125000 | 2024-05-17 9:47AM EDT | 125.00 | 3.25 | 2.12 | 2.74 | 0.00 | - | 3 | 136 | 29.14% |
| TTWO241220P00130000 | 2024-05-24 12:46PM EDT | 130.00 | 3.25 | 2.34 | 3.40 | -0.24 | -6.88% | 1 | 354 | 27.66% |
| TTWO241220P00135000 | 2024-05-24 11:53AM EDT | 135.00 | 4.30 | 4.10 | 4.35 | -2.90 | -40.28% | 3 | 12 | 26.59% |
| TTWO241220P00140000 | 2024-05-20 2:43PM EDT | 140.00 | 6.95 | 5.30 | 5.55 | 0.00 | - | 100 | 51 | 25.63% |
| TTWO241220P00145000 | 2024-05-24 1:25PM EDT | 145.00 | 6.95 | 6.75 | 7.00 | -2.75 | -28.35% | 1 | 2 | 24.65% |
| TTWO241220P00150000 | 2024-05-21 11:31AM EDT | 150.00 | 10.28 | 8.50 | 8.85 | 0.00 | - | 2 | 110 | 23.91% |
| TTWO241220P00155000 | 2024-05-24 3:14PM EDT | 155.00 | 10.80 | 10.60 | 11.00 | -0.80 | -6.90% | 1 | 2 | 23.09% |
| TTWO241220P00170000 | 2024-05-17 11:36AM EDT | 170.00 | 24.58 | 18.85 | 20.50 | 0.00 | - | 4 | 2 | 22.76% |
