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：
拍板:150.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510C00150000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.73 | 0.61 | 0.71 | +0.31 | +73.81% | 84 | 165 | 28.78% |
| TTWO240517C00150000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 4.10 | 4.05 | 4.20 | +0.96 | +30.57% | 39 | 516 | 53.54% |
| TTWO240524C00150000 | 2024-04-24 10:15AM EDT | 2024-05-24 | 3.05 | 4.50 | 4.80 | 0.00 | - | 1 | 5 | 48.22% |
| TTWO240531C00150000 | 2024-05-03 9:48AM EDT | 2024-05-31 | 4.66 | 4.75 | 6.85 | +0.56 | +13.66% | 1 | 4 | 54.60% |
| TTWO240607C00150000 | 2024-05-01 2:53PM EDT | 2024-06-07 | 4.95 | 5.00 | 7.15 | 0.00 | - | 1 | 0 | 50.35% |
| TTWO240621C00150000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 5.94 | 5.80 | 5.90 | +1.34 | +29.13% | 37 | 752 | 36.41% |
| TTWO240920C00150000 | 2024-05-03 10:36AM EDT | 2024-09-20 | 10.20 | 10.60 | 10.70 | +1.05 | +11.48% | 12 | 432 | 34.80% |
| TTWO250117C00150000 | 2024-05-01 2:20PM EDT | 2025-01-17 | 14.95 | 15.95 | 16.20 | 0.00 | - | 3 | 344 | 36.79% |
| TTWO250620C00150000 | 2024-04-30 11:28AM EDT | 2025-06-20 | 21.25 | 21.95 | 22.50 | 0.00 | - | 1 | 23 | 39.36% |
| TTWO260116C00150000 | 2024-05-02 11:28AM EDT | 2026-01-16 | 25.69 | 28.00 | 29.65 | 0.00 | - | 1 | 155 | 41.60% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO240510P00150000 | 2024-05-02 11:18AM EDT | 2024-05-10 | 8.50 | 4.00 | 5.35 | 0.00 | - | 1 | 5 | 37.35% |
| TTWO240517P00150000 | 2024-04-29 2:33PM EDT | 2024-05-17 | 9.10 | 7.45 | 8.15 | 0.00 | - | 10 | 193 | 52.65% |
| TTWO240524P00150000 | 2024-04-17 10:22AM EDT | 2024-05-24 | 8.45 | 8.20 | 8.65 | 0.00 | - | 1 | 5 | 46.20% |
| TTWO240531P00150000 | 2024-04-25 3:24PM EDT | 2024-05-31 | 9.97 | 8.40 | 8.70 | 0.00 | - | - | 2 | 40.09% |
| TTWO240607P00150000 | 2024-04-30 2:26PM EDT | 2024-06-07 | 10.35 | 8.45 | 8.90 | +10.35 | - | - | 14 | 36.88% |
| TTWO240621P00150000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 9.40 | 9.00 | 9.30 | -2.30 | -19.66% | 41 | 1,393 | 32.96% |
| TTWO240920P00150000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 12.30 | 11.95 | 12.15 | -1.75 | -12.46% | 18 | 265 | 27.37% |
| TTWO241220P00150000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 14.70 | 13.75 | 15.60 | -3.20 | -17.88% | 10 | 2 | 28.76% |
| TTWO250117P00150000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 16.70 | 15.00 | 16.30 | 0.00 | - | 18 | 449 | 28.59% |
| TTWO250620P00150000 | 2024-04-29 3:54PM EDT | 2025-06-20 | 19.15 | 18.30 | 19.00 | 0.00 | - | 4 | 27 | 27.00% |
| TTWO260116P00150000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 22.10 | 20.95 | 21.65 | 0.00 | - | 2 | 109 | 25.48% |
