The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 30.67 | 38.85 | 39.45 | 0.00 | - | - | 4 | 0.00% |
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 50.00 | 30.93 | 36.80 | 38.05 | 0.00 | - | 4 | 6 | 203.13% |
| TTD240517C00055000 | 2024-05-10 2:10PM EDT | 55.00 | 32.33 | 31.75 | 33.10 | -5.05 | -13.51% | 1 | 6 | 172.07% |
| TTD240517C00060000 | 2024-05-10 1:21PM EDT | 60.00 | 27.88 | 26.75 | 28.00 | +6.03 | +27.60% | 1 | 3 | 135.16% |
| TTD240517C00065000 | 2024-05-07 3:28PM EDT | 65.00 | 25.51 | 21.75 | 22.55 | 0.00 | - | 1 | 11 | 130.08% |
| TTD240517C00070000 | 2024-05-09 1:01PM EDT | 70.00 | 18.15 | 16.75 | 18.55 | 0.00 | - | 3 | 50 | 109.77% |
| TTD240517C00071000 | 2024-05-09 9:39AM EDT | 71.00 | 17.95 | 15.75 | 16.60 | 0.00 | - | 6 | 7 | 100.88% |
| TTD240517C00072000 | 2024-05-09 11:28AM EDT | 72.00 | 16.55 | 14.75 | 15.55 | 0.00 | - | 1 | 101 | 91.99% |
| TTD240517C00072500 | 2024-05-09 11:18AM EDT | 72.50 | 15.55 | 14.30 | 15.05 | 0.00 | - | 6 | 409 | 89.36% |
| TTD240517C00073000 | 2024-05-09 12:56PM EDT | 73.00 | 15.30 | 13.70 | 14.70 | 0.00 | - | 1 | 9 | 95.90% |
| TTD240517C00074000 | 2024-05-08 9:46AM EDT | 74.00 | 14.25 | 12.75 | 13.55 | 0.00 | - | 1 | 20 | 81.45% |
| TTD240517C00075000 | 2024-05-10 1:00PM EDT | 75.00 | 13.04 | 11.80 | 12.55 | -0.95 | -6.79% | 2 | 233 | 76.17% |
| TTD240517C00076000 | 2024-05-10 11:22AM EDT | 76.00 | 11.60 | 10.85 | 11.55 | -0.21 | -1.78% | 7 | 33 | 71.00% |
| TTD240517C00077000 | 2024-05-10 9:54AM EDT | 77.00 | 10.35 | 9.80 | 10.55 | -1.65 | -13.75% | 9 | 182 | 65.72% |
| TTD240517C00077500 | 2024-05-09 11:24AM EDT | 77.50 | 9.75 | 9.20 | 10.10 | -1.10 | -10.14% | 6 | 398 | 65.82% |
| TTD240517C00078000 | 2024-05-10 3:35PM EDT | 78.00 | 9.47 | 8.80 | 9.60 | -1.13 | -10.66% | 75 | 28 | 63.09% |
| TTD240517C00079000 | 2024-05-10 9:30AM EDT | 79.00 | 10.05 | 6.80 | 8.60 | +2.22 | +28.35% | 4 | 23 | 57.72% |
| TTD240517C00080000 | 2024-05-10 3:49PM EDT | 80.00 | 7.78 | 6.40 | 7.65 | -0.68 | -8.04% | 345 | 510 | 54.49% |
| TTD240517C00081000 | 2024-05-10 1:39PM EDT | 81.00 | 6.77 | 5.85 | 7.60 | -0.52 | -7.13% | 70 | 155 | 51.71% |
| TTD240517C00082000 | 2024-05-10 3:52PM EDT | 82.00 | 5.32 | 4.95 | 5.70 | -1.35 | -20.24% | 65 | 127 | 44.97% |
| TTD240517C00082500 | 2024-05-10 3:54PM EDT | 82.50 | 5.04 | 4.90 | 5.25 | -1.36 | -21.25% | 7 | 859 | 43.65% |
| TTD240517C00083000 | 2024-05-10 3:40PM EDT | 83.00 | 4.80 | 4.25 | 4.80 | -0.55 | -10.28% | 108 | 66 | 42.19% |
| TTD240517C00084000 | 2024-05-10 3:48PM EDT | 84.00 | 3.82 | 2.83 | 3.90 | -0.83 | -17.85% | 93 | 278 | 38.57% |
| TTD240517C00085000 | 2024-05-10 3:52PM EDT | 85.00 | 2.85 | 2.79 | 3.05 | -1.40 | -32.94% | 150 | 2,562 | 35.40% |
| TTD240517C00086000 | 2024-05-10 3:36PM EDT | 86.00 | 2.38 | 2.19 | 2.32 | -1.07 | -31.01% | 67 | 344 | 33.69% |
| TTD240517C00087000 | 2024-05-10 3:53PM EDT | 87.00 | 1.60 | 1.60 | 1.71 | -1.15 | -41.82% | 252 | 922 | 32.76% |
| TTD240517C00087500 | 2024-05-10 3:51PM EDT | 87.50 | 1.35 | 1.39 | 1.44 | -1.12 | -45.34% | 173 | 756 | 32.25% |
| TTD240517C00088000 | 2024-05-10 3:55PM EDT | 88.00 | 1.25 | 1.16 | 1.21 | -0.89 | -41.59% | 289 | 364 | 32.06% |
| TTD240517C00089000 | 2024-05-10 3:48PM EDT | 89.00 | 0.85 | 0.77 | 0.85 | -0.76 | -47.20% | 230 | 461 | 32.23% |
| TTD240517C00090000 | 2024-05-10 3:59PM EDT | 90.00 | 0.55 | 0.50 | 0.58 | -0.62 | -52.99% | 805 | 2,851 | 32.42% |
| TTD240517C00091000 | 2024-05-10 3:59PM EDT | 91.00 | 0.35 | 0.33 | 0.38 | -0.48 | -57.83% | 384 | 247 | 32.52% |
| TTD240517C00092000 | 2024-05-10 3:59PM EDT | 92.00 | 0.22 | 0.15 | 0.26 | -0.36 | -62.07% | 161 | 523 | 33.40% |
| TTD240517C00092500 | 2024-05-10 10:28AM EDT | 92.50 | 0.18 | 0.17 | 0.21 | -0.32 | -64.00% | 63 | 635 | 33.59% |
| TTD240517C00093000 | 2024-05-10 3:47PM EDT | 93.00 | 0.16 | 0.13 | 0.18 | -0.21 | -56.76% | 121 | 55 | 34.38% |
| TTD240517C00094000 | 2024-05-10 10:30AM EDT | 94.00 | 0.14 | 0.00 | 0.13 | -0.16 | -53.33% | 2 | 28 | 35.74% |
| TTD240517C00095000 | 2024-05-10 3:47PM EDT | 95.00 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 106 | 2,269 | 37.50% |
| TTD240517C00096000 | 2024-05-10 3:18PM EDT | 96.00 | 0.05 | 0.04 | 0.08 | -0.07 | -58.33% | 26 | 82 | 39.26% |
| TTD240517C00097000 | 2024-05-10 3:50PM EDT | 97.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 8 | 52 | 41.80% |
| TTD240517C00098000 | 2024-05-10 2:36PM EDT | 98.00 | 0.10 | 0.03 | 0.10 | +0.04 | +66.67% | 9 | 73 | 48.05% |
| TTD240517C00099000 | 2024-05-09 3:59PM EDT | 99.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 38 | 534 | 52.73% |
| TTD240517C00100000 | 2024-05-10 3:33PM EDT | 100.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 187 | 4,754 | 48.63% |
| TTD240517C00101000 | 2024-05-10 3:10PM EDT | 101.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 4,001 | 51.56% |
| TTD240517C00105000 | 2024-05-10 3:52PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 2,265 | 53.91% |
| TTD240517C00110000 | 2024-05-10 3:41PM EDT | 110.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 8 | 2,156 | 67.97% |
| TTD240517C00115000 | 2024-05-10 10:51AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 830 | 68.75% |
| TTD240517C00120000 | 2024-05-08 3:42PM EDT | 120.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 53 | 123 | 111.72% |
| TTD240517C00125000 | 2024-05-02 3:02PM EDT | 125.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 109 | 886 | 99.22% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00040000 | 2024-05-08 2:07PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 187.50% |
| TTD240517P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 156.25% |
| TTD240517P00047500 | 2024-05-03 10:31AM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 143.75% |
| TTD240517P00050000 | 2024-05-06 11:17AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 134.38% |
| TTD240517P00055000 | 2024-05-09 3:53PM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 34 | 16 | 162.50% |
| TTD240517P00060000 | 2024-05-10 1:55PM EDT | 60.00 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 13 | 210 | 117.97% |
| TTD240517P00065000 | 2024-05-10 2:16PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 135 | 508 | 85.94% |
| TTD240517P00069000 | 2024-05-10 2:01PM EDT | 69.00 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 1 | 122 | 91.21% |
| TTD240517P00070000 | 2024-05-10 3:05PM EDT | 70.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 319 | 586 | 71.48% |
| TTD240517P00071000 | 2024-05-10 10:54AM EDT | 71.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 2 | 55 | 66.02% |
| TTD240517P00072000 | 2024-05-09 3:00PM EDT | 72.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 15 | 1,118 | 65.63% |
| TTD240517P00072500 | 2024-05-10 11:55AM EDT | 72.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 23 | 589 | 61.33% |
| TTD240517P00073000 | 2024-05-09 1:41PM EDT | 73.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1,229 | 58.20% |
| TTD240517P00074000 | 2024-05-10 3:53PM EDT | 74.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 18 | 25 | 54.30% |
| TTD240517P00075000 | 2024-05-10 3:54PM EDT | 75.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 41 | 2,263 | 53.52% |
| TTD240517P00076000 | 2024-05-10 11:48AM EDT | 76.00 | 0.02 | 0.02 | 0.09 | -0.03 | -60.00% | 4 | 240 | 51.17% |
| TTD240517P00077000 | 2024-05-10 2:36PM EDT | 77.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 8 | 677 | 52.15% |
| TTD240517P00077500 | 2024-05-10 3:37PM EDT | 77.50 | 0.04 | 0.04 | 0.10 | -0.03 | -42.86% | 16 | 796 | 50.00% |
| TTD240517P00078000 | 2024-05-10 3:18PM EDT | 78.00 | 0.07 | 0.03 | 0.11 | +0.01 | +16.67% | 83 | 226 | 48.63% |
| TTD240517P00079000 | 2024-05-10 3:41PM EDT | 79.00 | 0.06 | 0.06 | 0.12 | -0.01 | -14.29% | 36 | 135 | 44.92% |
| TTD240517P00080000 | 2024-05-10 3:43PM EDT | 80.00 | 0.09 | 0.05 | 0.14 | -0.02 | -18.18% | 107 | 1,423 | 41.70% |
| TTD240517P00081000 | 2024-05-10 3:59PM EDT | 81.00 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 39 | 356 | 36.91% |
| TTD240517P00082000 | 2024-05-10 3:59PM EDT | 82.00 | 0.17 | 0.16 | 0.20 | +0.03 | +21.43% | 104 | 893 | 35.35% |
| TTD240517P00082500 | 2024-05-10 3:33PM EDT | 82.50 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 27 | 1,433 | 34.47% |
| TTD240517P00083000 | 2024-05-10 3:48PM EDT | 83.00 | 0.27 | 0.25 | 0.30 | +0.02 | +8.00% | 13 | 242 | 34.18% |
| TTD240517P00084000 | 2024-05-10 3:44PM EDT | 84.00 | 0.40 | 0.38 | 0.45 | +0.03 | +8.11% | 202 | 215 | 33.20% |
| TTD240517P00085000 | 2024-05-10 3:51PM EDT | 85.00 | 0.62 | 0.59 | 0.69 | +0.12 | +24.00% | 248 | 1,851 | 32.96% |
| TTD240517P00086000 | 2024-05-10 3:58PM EDT | 86.00 | 0.92 | 0.87 | 1.04 | +0.07 | +8.24% | 603 | 1,146 | 33.25% |
| TTD240517P00087000 | 2024-05-10 3:59PM EDT | 87.00 | 1.31 | 1.31 | 1.40 | +0.26 | +24.76% | 282 | 274 | 31.71% |
| TTD240517P00087500 | 2024-05-10 3:58PM EDT | 87.50 | 1.52 | 1.54 | 1.60 | +0.29 | +23.58% | 170 | 747 | 30.62% |
| TTD240517P00088000 | 2024-05-10 3:58PM EDT | 88.00 | 1.81 | 1.81 | 1.87 | +0.44 | +32.12% | 116 | 447 | 30.37% |
| TTD240517P00089000 | 2024-05-10 2:28PM EDT | 89.00 | 2.55 | 2.39 | 2.59 | +0.75 | +41.67% | 108 | 267 | 32.23% |
| TTD240517P00090000 | 2024-05-10 1:57PM EDT | 90.00 | 3.11 | 3.10 | 3.35 | +0.60 | +23.90% | 95 | 761 | 33.20% |
| TTD240517P00091000 | 2024-05-10 12:19PM EDT | 91.00 | 3.65 | 3.85 | 5.15 | +0.65 | +21.67% | 53 | 52 | 59.03% |
| TTD240517P00092000 | 2024-05-09 9:36AM EDT | 92.00 | 4.00 | 4.70 | 5.45 | 0.00 | - | 30 | 85 | 47.71% |
| TTD240517P00092500 | 2024-05-09 9:53AM EDT | 92.50 | 5.20 | 5.20 | 5.80 | -0.55 | -9.57% | 1 | 197 | 46.05% |
| TTD240517P00093000 | 2024-05-10 3:10PM EDT | 93.00 | 5.82 | 5.65 | 6.45 | +0.57 | +10.86% | 3 | 4 | 53.17% |
| TTD240517P00094000 | 2024-05-09 11:35AM EDT | 94.00 | 6.52 | 6.60 | 7.35 | +1.28 | +24.43% | 1 | 19 | 55.32% |
| TTD240517P00095000 | 2024-05-09 1:18PM EDT | 95.00 | 7.40 | 7.60 | 8.05 | +0.30 | +4.23% | 1 | 168 | 48.98% |
| TTD240517P00096000 | 2024-05-08 3:31PM EDT | 96.00 | 11.16 | 8.45 | 9.40 | 0.00 | - | - | 1 | 66.70% |
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 100.00 | 23.10 | 12.00 | 13.40 | 0.00 | - | 5 | 25 | 84.57% |
| TTD240517P00101000 | 2024-05-09 1:01PM EDT | 101.00 | 12.95 | 13.50 | 14.85 | 0.00 | - | 1 | 1 | 79.20% |
| TTD240517P00105000 | 2024-05-09 12:45PM EDT | 105.00 | 16.45 | 16.45 | 18.30 | 0.00 | - | 7 | 8 | 100.10% |
| TTD240517P00110000 | 2024-05-09 3:54PM EDT | 110.00 | 21.40 | 22.55 | 23.40 | 0.00 | - | 23 | 0 | 97.66% |
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 115.00 | 28.75 | 26.95 | 28.20 | 0.00 | - | 1 | 0 | 128.32% |
© 2024 Yahoo. Todos los derechos reservados.