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2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620C00080000 | 2024-03-25 1:53PM EDT | 80.00 | 72.27 | 67.50 | 71.95 | 0.00 | - | 1 | 1 | 53.57% |
| TTWO250620C00085000 | 2024-03-25 1:53PM EDT | 85.00 | 68.19 | 63.50 | 67.35 | 0.00 | - | 1 | 1 | 50.92% |
| TTWO250620C00100000 | 2024-02-12 11:18AM EDT | 100.00 | 66.51 | 55.50 | 56.70 | 0.00 | - | - | 5 | 50.13% |
| TTWO250620C00110000 | 2024-04-01 1:14PM EDT | 110.00 | 50.80 | 46.20 | 47.20 | 0.00 | - | 1 | 0 | 44.61% |
| TTWO250620C00115000 | 2024-02-28 1:02PM EDT | 115.00 | 45.70 | 46.35 | 47.60 | 0.00 | - | 3 | 7 | 51.00% |
| TTWO250620C00120000 | 2024-05-16 3:10PM EDT | 120.00 | 38.95 | 40.05 | 42.30 | 0.00 | - | 1 | 24 | 47.26% |
| TTWO250620C00125000 | 2024-04-11 10:39AM EDT | 125.00 | 40.70 | 35.30 | 39.45 | 0.00 | - | 7 | 4 | 47.10% |
| TTWO250620C00130000 | 2024-02-21 3:41PM EDT | 130.00 | 37.60 | 39.45 | 40.45 | 0.00 | - | 3 | 3 | 52.83% |
| TTWO250620C00135000 | 2024-03-25 12:30PM EDT | 135.00 | 31.00 | 28.35 | 30.05 | 0.00 | - | 2 | 34 | 39.39% |
| TTWO250620C00140000 | 2024-04-29 3:41PM EDT | 140.00 | 27.00 | 26.85 | 27.90 | 0.00 | - | 2 | 12 | 39.89% |
| TTWO250620C00145000 | 2024-05-17 3:58PM EDT | 145.00 | 24.58 | 23.80 | 25.75 | -0.32 | -1.29% | 4 | 69 | 40.08% |
| TTWO250620C00150000 | 2024-05-17 9:41AM EDT | 150.00 | 23.26 | 21.30 | 24.50 | +1.51 | +6.94% | 8 | 30 | 41.47% |
| TTWO250620C00155000 | 2024-05-17 11:31AM EDT | 155.00 | 19.66 | 18.10 | 20.65 | -1.49 | -7.04% | 12 | 175 | 38.35% |
| TTWO250620C00160000 | 2024-05-17 9:35AM EDT | 160.00 | 18.50 | 16.40 | 18.15 | +1.15 | +6.63% | 1 | 51 | 37.21% |
| TTWO250620C00165000 | 2024-05-17 11:44AM EDT | 165.00 | 14.47 | 14.60 | 15.90 | -0.88 | -5.73% | 1 | 240 | 36.25% |
| TTWO250620C00170000 | 2024-05-07 12:42PM EDT | 170.00 | 15.05 | 12.65 | 13.95 | 0.00 | - | 14 | 194 | 35.52% |
| TTWO250620C00175000 | 2024-05-17 9:45AM EDT | 175.00 | 13.35 | 11.10 | 12.30 | +2.56 | +23.73% | 13 | 88 | 35.05% |
| TTWO250620C00180000 | 2024-05-17 2:25PM EDT | 180.00 | 9.55 | 9.15 | 10.50 | -2.00 | -17.32% | 1 | 59 | 34.08% |
| TTWO250620C00185000 | 2024-05-09 3:51PM EDT | 185.00 | 9.20 | 8.25 | 9.55 | 0.00 | - | 27 | 105 | 34.35% |
| TTWO250620C00190000 | 2024-05-17 11:35AM EDT | 190.00 | 7.32 | 6.05 | 8.00 | -0.33 | -4.31% | 105 | 190 | 33.33% |
| TTWO250620C00195000 | 2024-05-06 10:29AM EDT | 195.00 | 7.94 | 6.05 | 7.05 | 0.00 | - | 2 | 105 | 33.19% |
| TTWO250620C00200000 | 2024-05-17 3:56PM EDT | 200.00 | 5.30 | 5.10 | 5.90 | -0.17 | -3.11% | 1 | 435 | 32.43% |
| TTWO250620C00210000 | 2024-05-13 2:28PM EDT | 210.00 | 4.15 | 2.82 | 4.35 | 0.00 | - | 2 | 370 | 31.80% |
| TTWO250620C00220000 | 2024-05-15 3:50PM EDT | 220.00 | 3.45 | 2.42 | 3.00 | 0.00 | - | 2 | 46 | 30.77% |
| TTWO250620C00230000 | 2024-05-17 11:35AM EDT | 230.00 | 1.77 | 1.83 | 2.10 | -0.73 | -29.20% | 105 | 166 | 30.13% |
| TTWO250620C00240000 | 2024-05-17 10:56AM EDT | 240.00 | 1.60 | 0.90 | 2.43 | -0.15 | -8.57% | 1 | 24 | 33.31% |
| TTWO250620C00250000 | 2024-05-17 12:03PM EDT | 250.00 | 1.20 | 0.88 | 2.07 | -0.06 | -4.76% | 12 | 93 | 33.95% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO250620P00075000 | 2024-04-22 11:31AM EDT | 75.00 | 1.28 | 0.00 | 2.95 | 0.00 | - | 1 | 8 | 52.60% |
| TTWO250620P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 1.63 | 0.00 | 3.25 | 0.00 | - | 1 | 20 | 49.85% |
| TTWO250620P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 1.76 | 0.00 | 3.45 | 0.00 | - | 2 | 21 | 46.73% |
| TTWO250620P00090000 | 2024-05-16 9:30AM EDT | 90.00 | 2.17 | 1.42 | 2.45 | 0.00 | - | 2 | 6 | 38.73% |
| TTWO250620P00095000 | 2024-03-12 1:31PM EDT | 95.00 | 3.57 | 2.29 | 3.05 | 0.00 | - | 66 | 64 | 37.79% |
| TTWO250620P00100000 | 2024-05-17 11:22AM EDT | 100.00 | 2.89 | 2.08 | 3.10 | -0.53 | -15.50% | 2 | 205 | 34.60% |
| TTWO250620P00105000 | 2024-05-17 1:04PM EDT | 105.00 | 3.34 | 2.31 | 3.75 | -1.71 | -33.86% | 1 | 42 | 33.47% |
| TTWO250620P00110000 | 2024-05-10 1:17PM EDT | 110.00 | 5.00 | 2.93 | 4.50 | 0.00 | - | 325 | 323 | 32.35% |
| TTWO250620P00115000 | 2024-04-25 1:19PM EDT | 115.00 | 6.96 | 4.65 | 5.45 | 0.00 | - | 31 | 529 | 31.46% |
| TTWO250620P00120000 | 2024-05-08 3:55PM EDT | 120.00 | 7.45 | 5.80 | 7.35 | 0.00 | - | 68 | 804 | 32.39% |
| TTWO250620P00125000 | 2024-05-09 3:54PM EDT | 125.00 | 8.75 | 7.00 | 8.55 | 0.00 | - | 1 | 1,055 | 31.28% |
| TTWO250620P00130000 | 2024-05-03 1:40PM EDT | 130.00 | 10.62 | 8.40 | 9.85 | 0.00 | - | 353 | 448 | 30.08% |
| TTWO250620P00135000 | 2024-05-08 10:44AM EDT | 135.00 | 12.10 | 9.40 | 11.40 | 0.00 | - | 63 | 575 | 29.06% |
| TTWO250620P00140000 | 2024-05-16 3:22PM EDT | 140.00 | 13.39 | 11.60 | 12.15 | 0.00 | - | 77 | 81 | 26.36% |
| TTWO250620P00145000 | 2024-05-10 1:18PM EDT | 145.00 | 15.80 | 13.50 | 15.10 | 0.00 | - | 152 | 364 | 27.09% |
| TTWO250620P00150000 | 2024-04-29 3:54PM EDT | 150.00 | 19.15 | 15.75 | 16.45 | 0.00 | - | 4 | 27 | 24.79% |
| TTWO250620P00155000 | 2024-04-29 3:50PM EDT | 155.00 | 22.00 | 18.15 | 18.80 | 0.00 | - | 54 | 197 | 23.75% |
| TTWO250620P00160000 | 2024-04-29 3:50PM EDT | 160.00 | 24.90 | 19.65 | 21.55 | 0.00 | - | 1 | 76 | 22.94% |
| TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 165.00 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 30.36% |
| TTWO250620P00170000 | 2024-05-16 12:24PM EDT | 170.00 | 29.58 | 26.80 | 27.75 | 0.00 | - | - | 2 | 21.16% |
| TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 175.00 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 24.73% |
| TTWO250620P00190000 | 2024-02-28 1:02PM EDT | 190.00 | 44.30 | 42.15 | 44.50 | 0.00 | - | - | 146 | 21.13% |
