U.S. markets closed
F S&P 500
5,301.00 +3.75 (+0.07%) F Dow Jones
38,667.00 +11.00 (+0.03%) F Nasdaq
18,668.50 +22.25 (+0.12%) E-mini Russell 2000 Index Futur
2,066.10 +0.90 (+0.04%) Petróleo
73.75 -0.47 (-0.63%) Oro
2,367.40 -1.90 (-0.08%)
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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 32.65 | 36.30 | 40.05 | 0.00 | - | - | 1 | 221.09% |
| TTD240607C00070000 | 2024-05-31 10:33AM EDT | 70.00 | 22.45 | 21.60 | 24.55 | 0.00 | - | 9 | 9 | 248.34% |
| TTD240607C00074000 | 2024-05-30 9:34AM EDT | 74.00 | 21.50 | 17.50 | 20.05 | 0.00 | - | 4 | 4 | 185.84% |
| TTD240607C00075000 | 2024-05-31 1:56PM EDT | 75.00 | 17.20 | 17.85 | 19.35 | 0.00 | - | 2 | 1 | 148.93% |
| TTD240607C00078000 | 2024-05-28 11:04AM EDT | 78.00 | 17.65 | 14.65 | 16.20 | 0.00 | - | 1 | 2 | 114.45% |
| TTD240607C00079000 | 2024-05-29 1:01PM EDT | 79.00 | 16.40 | 13.90 | 15.25 | 0.00 | - | - | 1 | 118.95% |
| TTD240607C00080000 | 2024-05-31 3:32PM EDT | 80.00 | 12.20 | 12.15 | 14.10 | 0.00 | - | 260 | 264 | 60.16% |
| TTD240607C00081000 | 2024-05-16 9:47AM EDT | 81.00 | 14.32 | 11.90 | 13.25 | 0.00 | - | 1 | 0 | 104.98% |
| TTD240607C00082000 | 2024-06-03 3:31PM EDT | 82.00 | 10.70 | 10.90 | 12.35 | +0.41 | +3.98% | 2 | 59 | 100.98% |
| TTD240607C00083000 | 2024-06-03 3:31PM EDT | 83.00 | 9.76 | 9.90 | 11.35 | +0.83 | +9.29% | 2 | 12 | 93.85% |
| TTD240607C00084000 | 2024-05-31 1:56PM EDT | 84.00 | 8.30 | 8.80 | 11.05 | 0.00 | - | 2 | 41 | 100.88% |
| TTD240607C00085000 | 2024-06-03 11:35AM EDT | 85.00 | 8.29 | 7.55 | 9.40 | -2.06 | -19.90% | 2 | 22 | 71.78% |
| TTD240607C00086000 | 2024-05-31 1:56PM EDT | 86.00 | 6.40 | 7.00 | 8.20 | 0.00 | - | 2 | 10 | 71.19% |
| TTD240607C00087000 | 2024-06-03 3:22PM EDT | 87.00 | 5.95 | 6.10 | 7.35 | -0.02 | -0.34% | 1 | 103 | 69.34% |
| TTD240607C00088000 | 2024-05-31 1:13PM EDT | 88.00 | 4.51 | 5.15 | 6.30 | 0.00 | - | 6 | 35 | 61.67% |
| TTD240607C00089000 | 2024-06-03 12:28PM EDT | 89.00 | 4.00 | 4.35 | 5.05 | -0.23 | -5.44% | 14 | 431 | 52.93% |
| TTD240607C00090000 | 2024-06-03 10:17AM EDT | 90.00 | 2.99 | 3.50 | 4.50 | -0.44 | -12.83% | 2 | 220 | 54.59% |
| TTD240607C00091000 | 2024-06-03 2:29PM EDT | 91.00 | 2.49 | 2.75 | 2.95 | -0.24 | -8.79% | 18 | 151 | 43.95% |
| TTD240607C00092000 | 2024-06-03 3:58PM EDT | 92.00 | 2.06 | 2.13 | 2.19 | -0.05 | -2.37% | 55 | 256 | 40.72% |
| TTD240607C00093000 | 2024-06-03 3:54PM EDT | 93.00 | 1.53 | 1.55 | 1.63 | -0.09 | -5.56% | 78 | 825 | 40.53% |
| TTD240607C00094000 | 2024-06-03 3:54PM EDT | 94.00 | 1.09 | 1.09 | 1.15 | +0.02 | +1.87% | 137 | 359 | 39.80% |
| TTD240607C00095000 | 2024-06-03 3:59PM EDT | 95.00 | 0.74 | 0.73 | 0.82 | -0.06 | -7.50% | 150 | 545 | 40.48% |
| TTD240607C00096000 | 2024-06-03 3:54PM EDT | 96.00 | 0.51 | 0.49 | 0.56 | -0.04 | -7.27% | 119 | 476 | 40.72% |
| TTD240607C00097000 | 2024-06-03 3:59PM EDT | 97.00 | 0.34 | 0.34 | 0.37 | -0.05 | -12.82% | 197 | 1,054 | 40.97% |
| TTD240607C00098000 | 2024-06-03 3:00PM EDT | 98.00 | 0.17 | 0.21 | 0.25 | -0.11 | -39.29% | 163 | 980 | 41.80% |
| TTD240607C00099000 | 2024-06-03 3:24PM EDT | 99.00 | 0.12 | 0.14 | 0.18 | -0.03 | -20.00% | 107 | 121 | 43.56% |
| TTD240607C00100000 | 2024-06-03 3:39PM EDT | 100.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 135 | 459 | 43.56% |
| TTD240607C00101000 | 2024-06-03 11:28AM EDT | 101.00 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 9 | 51 | 47.27% |
| TTD240607C00102000 | 2024-06-03 10:47AM EDT | 102.00 | 0.06 | 0.03 | 0.08 | -0.08 | -57.14% | 21 | 213 | 49.61% |
| TTD240607C00103000 | 2024-06-03 12:56PM EDT | 103.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 16 | 17 | 49.61% |
| TTD240607C00104000 | 2024-06-03 10:04AM EDT | 104.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 8 | 22 | 50.78% |
| TTD240607C00105000 | 2024-05-31 2:53PM EDT | 105.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 133 | 51.56% |
| TTD240607C00106000 | 2024-06-03 11:49AM EDT | 106.00 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 48 | 2 | 55.47% |
| TTD240607C00107000 | 2024-05-29 10:06AM EDT | 107.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | - | 5 | 63.67% |
| TTD240607C00110000 | 2024-06-03 1:56PM EDT | 110.00 | 0.12 | 0.01 | 0.10 | +0.09 | +300.00% | 2 | 91 | 76.56% |
| TTD240607C00115000 | 2024-05-28 11:00AM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 29 | 191 | 97.66% |
| TTD240607C00120000 | 2024-06-03 3:02PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 54 | 47 | 93.75% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00060000 | 2024-05-28 3:14PM EDT | 60.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 14 | 34 | 173.44% |
| TTD240607P00065000 | 2024-05-31 2:42PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 139.06% |
| TTD240607P00070000 | 2024-05-10 11:02AM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 197.27% |
| TTD240607P00072000 | 2024-05-10 1:15PM EDT | 72.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 181.84% |
| TTD240607P00073000 | 2024-05-10 3:20PM EDT | 73.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 95.31% |
| TTD240607P00074000 | 2024-05-13 10:28AM EDT | 74.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 2 | 8 | 90.63% |
| TTD240607P00075000 | 2024-05-24 10:48AM EDT | 75.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 27 | 92.19% |
| TTD240607P00076000 | 2024-05-16 10:48AM EDT | 76.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 24 | 14 | 152.05% |
| TTD240607P00077000 | 2024-05-30 9:30AM EDT | 77.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 1 | 37 | 144.53% |
| TTD240607P00078000 | 2024-05-31 3:56PM EDT | 78.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 101 | 1,653 | 137.11% |
| TTD240607P00079000 | 2024-05-31 2:10PM EDT | 79.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 39 | 73.83% |
| TTD240607P00080000 | 2024-05-31 1:29PM EDT | 80.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 52 | 67.58% |
| TTD240607P00081000 | 2024-05-30 2:53PM EDT | 81.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 20 | 37 | 57.81% |
| TTD240607P00082000 | 2024-06-03 1:56PM EDT | 82.00 | 0.05 | 0.01 | 0.03 | -0.09 | -64.29% | 5 | 21 | 53.91% |
| TTD240607P00083000 | 2024-05-31 2:03PM EDT | 83.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 33 | 54 | 53.13% |
| TTD240607P00084000 | 2024-05-31 3:26PM EDT | 84.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 7 | 30 | 51.95% |
| TTD240607P00085000 | 2024-06-03 11:05AM EDT | 85.00 | 0.07 | 0.04 | 0.11 | -0.08 | -53.33% | 5 | 59 | 53.71% |
| TTD240607P00086000 | 2024-06-03 3:53PM EDT | 86.00 | 0.09 | 0.04 | 0.11 | -0.13 | -59.09% | 5 | 44 | 48.05% |
| TTD240607P00087000 | 2024-06-03 3:53PM EDT | 87.00 | 0.13 | 0.10 | 0.13 | -0.08 | -38.10% | 10 | 692 | 44.14% |
| TTD240607P00088000 | 2024-06-03 3:33PM EDT | 88.00 | 0.22 | 0.16 | 0.19 | -0.23 | -51.11% | 77 | 185 | 42.19% |
| TTD240607P00089000 | 2024-06-03 3:54PM EDT | 89.00 | 0.28 | 0.25 | 0.29 | -0.21 | -42.86% | 23 | 841 | 40.82% |
| TTD240607P00090000 | 2024-06-03 3:48PM EDT | 90.00 | 0.50 | 0.40 | 0.45 | -0.19 | -27.54% | 60 | 482 | 39.94% |
| TTD240607P00091000 | 2024-06-03 3:30PM EDT | 91.00 | 0.77 | 0.62 | 0.69 | -0.19 | -19.79% | 148 | 519 | 39.45% |
| TTD240607P00092000 | 2024-06-03 3:33PM EDT | 92.00 | 1.12 | 0.92 | 1.01 | -0.45 | -28.66% | 65 | 157 | 38.82% |
| TTD240607P00093000 | 2024-06-03 3:34PM EDT | 93.00 | 1.55 | 1.35 | 1.43 | -0.34 | -17.99% | 175 | 325 | 38.18% |
| TTD240607P00094000 | 2024-06-03 3:55PM EDT | 94.00 | 1.90 | 1.88 | 2.00 | -0.45 | -19.15% | 23 | 314 | 38.72% |
| TTD240607P00095000 | 2024-06-03 3:54PM EDT | 95.00 | 2.63 | 2.50 | 2.69 | -0.50 | -15.97% | 34 | 411 | 39.89% |
| TTD240607P00096000 | 2024-05-31 3:44PM EDT | 96.00 | 4.00 | 3.20 | 3.55 | 0.00 | - | 4 | 45 | 43.95% |
| TTD240607P00097000 | 2024-05-31 11:56AM EDT | 97.00 | 5.08 | 3.20 | 4.40 | 0.00 | - | 20 | 63 | 46.24% |
| TTD240607P00098000 | 2024-05-28 11:04AM EDT | 98.00 | 3.50 | 4.40 | 5.30 | 0.00 | - | 6 | 21 | 49.02% |
| TTD240607P00099000 | 2024-05-17 2:54PM EDT | 99.00 | 5.50 | 5.15 | 6.25 | 0.00 | - | 6 | 3 | 52.93% |
| TTD240607P00100000 | 2024-05-31 10:26AM EDT | 100.00 | 7.06 | 5.90 | 7.20 | 0.00 | - | 5 | 17 | 56.25% |
| TTD240607P00101000 | 2024-05-21 12:02PM EDT | 101.00 | 6.50 | 6.80 | 8.20 | 0.00 | - | - | 1 | 61.72% |
| TTD240607P00102000 | 2024-05-31 11:56AM EDT | 102.00 | 9.81 | 8.65 | 9.20 | 0.00 | - | 20 | 27 | 66.99% |
| TTD240607P00104000 | 2024-05-30 2:30PM EDT | 104.00 | 10.10 | 10.20 | 12.15 | 0.00 | - | 2 | 2 | 75.49% |
| TTD240607P00106000 | 2024-05-30 12:55PM EDT | 106.00 | 12.05 | 12.15 | 14.10 | 0.00 | - | 1 | 1 | 81.35% |
| TTD240607P00107000 | 2024-05-28 11:04AM EDT | 107.00 | 11.55 | 12.85 | 14.20 | 0.00 | - | 1 | 0 | 91.41% |
© 2024 Yahoo. Todos los derechos reservados.