U.S. markets open in 5 hours 42 minutes
F S&P 500
5,354.50 +26.50 (+0.50%) F Dow Jones
39,806.00 +23.00 (+0.06%) F Nasdaq
18,939.75 +153.00 (+0.81%) E-mini Russell 2000 Index Futur
2,092.40 +3.30 (+0.16%) Petróleo
77.51 -0.06 (-0.08%) Oro
2,362.80 -30.10 (-1.26%)
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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00030000 | 2023-12-22 1:05PM EDT | 30.00 | 44.00 | 39.80 | 41.20 | 0.00 | - | 5 | 6 | 0.00% |
| TTD240621C00032500 | 2023-11-14 3:10PM EDT | 32.50 | 36.95 | 44.15 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00035000 | 2024-03-15 1:46PM EDT | 35.00 | 42.25 | 51.35 | 52.00 | 0.00 | - | 1 | 14 | 0.00% |
| TTD240621C00037500 | 2024-05-02 3:17PM EDT | 37.50 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00040000 | 2024-05-17 3:21PM EDT | 40.00 | 54.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621C00042500 | 2023-11-10 4:10PM EDT | 42.50 | 25.05 | 30.30 | 30.55 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00045000 | 2024-05-20 10:04AM EDT | 45.00 | 51.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00047500 | 2024-05-17 10:28AM EDT | 47.50 | 47.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240621C00050000 | 2024-05-15 9:49AM EDT | 50.00 | 36.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00055000 | 2024-05-20 3:35PM EDT | 55.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00057500 | 2024-05-13 1:19PM EDT | 57.50 | 30.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD240621C00060000 | 2024-05-17 11:57AM EDT | 60.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621C00062500 | 2024-05-20 3:56PM EDT | 62.50 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621C00065000 | 2024-05-22 10:44AM EDT | 65.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00067500 | 2024-05-15 3:58PM EDT | 67.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00070000 | 2024-05-22 1:56PM EDT | 70.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00072500 | 2024-05-17 10:24AM EDT | 72.50 | 22.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240621C00075000 | 2024-05-22 3:55PM EDT | 75.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621C00077500 | 2024-05-20 9:39AM EDT | 77.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621C00080000 | 2024-05-21 1:22PM EDT | 80.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TTD240621C00082500 | 2024-05-22 10:02AM EDT | 82.50 | 14.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD240621C00085000 | 2024-05-22 2:02PM EDT | 85.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240621C00087500 | 2024-05-20 3:05PM EDT | 87.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TTD240621C00090000 | 2024-05-22 3:47PM EDT | 90.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TTD240621C00092500 | 2024-05-22 3:21PM EDT | 92.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240621C00095000 | 2024-05-22 3:19PM EDT | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| TTD240621C00097500 | 2024-05-22 3:41PM EDT | 97.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| TTD240621C00100000 | 2024-05-22 3:57PM EDT | 100.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 3.13% |
| TTD240621C00105000 | 2024-05-22 12:41PM EDT | 105.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 6.25% |
| TTD240621C00110000 | 2024-05-22 3:57PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TTD240621C00115000 | 2024-05-21 2:37PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| TTD240621C00120000 | 2024-05-22 1:36PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TTD240621C00125000 | 2024-05-17 9:39AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240621C00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240621C00135000 | 2024-05-21 12:13PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240621C00140000 | 2024-04-01 9:55AM EDT | 140.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 58.79% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00030000 | 2024-02-16 4:14PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 176.17% |
| TTD240621P00032500 | 2024-03-14 3:00PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 169.53% |
| TTD240621P00035000 | 2024-04-30 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240621P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TTD240621P00040000 | 2024-05-09 11:00AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240621P00042500 | 2024-03-14 3:00PM EDT | 42.50 | 0.18 | 0.02 | 0.22 | 0.00 | - | 1 | 15 | 129.30% |
| TTD240621P00045000 | 2024-05-16 1:03PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TTD240621P00047500 | 2024-05-01 3:10PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240621P00050000 | 2024-05-16 10:55AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD240621P00055000 | 2024-05-09 2:59PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240621P00057500 | 2024-05-08 3:55PM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 50.00% |
| TTD240621P00060000 | 2024-05-20 12:24PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TTD240621P00062500 | 2024-05-21 2:56PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240621P00065000 | 2024-05-20 9:34AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240621P00067500 | 2024-05-16 1:04PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TTD240621P00070000 | 2024-05-22 3:51PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TTD240621P00072500 | 2024-05-21 11:02AM EDT | 72.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TTD240621P00075000 | 2024-05-21 10:33AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240621P00077500 | 2024-05-22 3:38PM EDT | 77.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240621P00080000 | 2024-05-21 10:30AM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TTD240621P00082500 | 2024-05-22 2:21PM EDT | 82.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240621P00085000 | 2024-05-22 3:55PM EDT | 85.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 12.50% |
| TTD240621P00087500 | 2024-05-22 3:55PM EDT | 87.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD240621P00090000 | 2024-05-22 3:57PM EDT | 90.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| TTD240621P00092500 | 2024-05-22 10:15AM EDT | 92.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTD240621P00095000 | 2024-05-22 3:53PM EDT | 95.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.39% |
| TTD240621P00097500 | 2024-05-22 3:41PM EDT | 97.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240621P00100000 | 2024-05-20 3:30PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240621P00105000 | 2024-05-16 12:05PM EDT | 105.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240621P00110000 | 2024-05-16 1:38PM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD240621P00115000 | 2024-05-22 2:59PM EDT | 115.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TTD240621P00120000 | 2024-05-20 9:31AM EDT | 120.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 125.00 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 230.96% |
| TTD240621P00130000 | 2023-09-28 1:53PM EDT | 130.00 | 52.20 | 62.75 | 63.60 | 0.00 | - | 2 | 0 | 356.47% |
| TTD240621P00135000 | 2023-09-13 2:09PM EDT | 135.00 | 49.70 | 54.65 | 55.25 | 0.00 | - | 1 | 0 | 243.97% |
© 2024 Yahoo. Todos los derechos reservados.