The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00050000 | 2024-06-10 9:41AM EDT | 50.00 | 42.32 | 46.35 | 49.20 | 0.00 | - | 1 | 1 | 223.44% |
| TTD240628C00065000 | 2024-06-17 3:27PM EDT | 65.00 | 33.44 | 31.35 | 34.10 | 0.00 | - | 3 | 2 | 120.31% |
| TTD240628C00070000 | 2024-06-10 9:46AM EDT | 70.00 | 22.04 | 26.40 | 29.25 | 0.00 | - | 1 | 2 | 129.69% |
| TTD240628C00075000 | 2024-06-21 12:44PM EDT | 75.00 | 22.19 | 21.50 | 24.20 | -1.26 | -5.37% | 11 | 2 | 109.77% |
| TTD240628C00079000 | 2024-06-18 1:12PM EDT | 79.00 | 20.25 | 16.70 | 20.25 | 0.00 | - | 5 | 6 | 165.43% |
| TTD240628C00080000 | 2024-06-21 12:14PM EDT | 80.00 | 17.11 | 16.50 | 19.25 | -1.32 | -7.16% | 260 | 2 | 89.26% |
| TTD240628C00081000 | 2024-06-17 12:31PM EDT | 81.00 | 16.12 | 15.50 | 18.70 | 0.00 | - | 3 | 5 | 101.66% |
| TTD240628C00083000 | 2024-06-21 11:19AM EDT | 83.00 | 13.96 | 13.40 | 16.30 | -0.50 | -3.46% | 1 | 14 | 73.05% |
| TTD240628C00085000 | 2024-06-21 11:44AM EDT | 85.00 | 12.25 | 10.70 | 14.30 | -1.40 | -10.26% | 8 | 14 | 126.32% |
| TTD240628C00086000 | 2024-06-21 3:59PM EDT | 86.00 | 11.60 | 10.40 | 13.25 | -0.10 | -0.85% | 4 | 0 | 57.62% |
| TTD240628C00087000 | 2024-06-21 1:36PM EDT | 87.00 | 9.98 | 9.55 | 12.25 | -1.09 | -9.85% | 31 | 32 | 59.08% |
| TTD240628C00088000 | 2024-06-21 1:40PM EDT | 88.00 | 9.07 | 8.45 | 11.30 | +1.53 | +20.29% | 44 | 6 | 52.73% |
| TTD240628C00089000 | 2024-06-21 3:10PM EDT | 89.00 | 8.43 | 7.60 | 10.35 | -1.64 | -16.29% | 256 | 8 | 54.00% |
| TTD240628C00090000 | 2024-06-21 9:55AM EDT | 90.00 | 7.15 | 7.60 | 9.40 | +0.09 | +1.27% | 1 | 130 | 69.04% |
| TTD240628C00091000 | 2024-06-21 2:40PM EDT | 91.00 | 6.35 | 6.75 | 7.30 | +0.10 | +1.60% | 6 | 55 | 56.54% |
| TTD240628C00092000 | 2024-06-20 2:54PM EDT | 92.00 | 5.53 | 5.80 | 7.35 | 0.00 | - | 1 | 40 | 58.94% |
| TTD240628C00093000 | 2024-06-21 12:07PM EDT | 93.00 | 4.57 | 4.95 | 5.50 | -0.13 | -2.77% | 9 | 188 | 50.49% |
| TTD240628C00094000 | 2024-06-21 2:53PM EDT | 94.00 | 3.80 | 4.10 | 4.55 | -0.11 | -2.81% | 4 | 48 | 45.26% |
| TTD240628C00095000 | 2024-06-21 3:33PM EDT | 95.00 | 3.45 | 3.35 | 3.60 | +0.15 | +4.55% | 29 | 85 | 39.65% |
| TTD240628C00096000 | 2024-06-21 3:44PM EDT | 96.00 | 2.52 | 2.68 | 2.79 | +0.06 | +2.44% | 65 | 131 | 36.48% |
| TTD240628C00097000 | 2024-06-21 3:59PM EDT | 97.00 | 2.02 | 2.02 | 2.18 | -0.11 | -5.16% | 159 | 178 | 36.21% |
| TTD240628C00098000 | 2024-06-21 3:49PM EDT | 98.00 | 1.55 | 1.54 | 1.65 | -0.15 | -8.82% | 1,733 | 1,855 | 35.79% |
| TTD240628C00099000 | 2024-06-21 3:59PM EDT | 99.00 | 1.19 | 1.07 | 1.24 | -0.06 | -4.80% | 147 | 331 | 36.04% |
| TTD240628C00100000 | 2024-06-21 3:51PM EDT | 100.00 | 0.70 | 0.74 | 0.92 | -0.20 | -22.22% | 509 | 1,626 | 36.48% |
| TTD240628C00101000 | 2024-06-21 3:52PM EDT | 101.00 | 0.54 | 0.57 | 0.65 | -0.10 | -15.62% | 527 | 174 | 36.38% |
| TTD240628C00102000 | 2024-06-21 3:52PM EDT | 102.00 | 0.39 | 0.39 | 0.45 | -0.18 | -31.58% | 335 | 283 | 36.38% |
| TTD240628C00103000 | 2024-06-21 3:42PM EDT | 103.00 | 0.26 | 0.25 | 0.33 | -0.09 | -25.71% | 20 | 198 | 37.40% |
| TTD240628C00104000 | 2024-06-21 2:10PM EDT | 104.00 | 0.17 | 0.17 | 0.25 | -0.09 | -34.62% | 14 | 122 | 38.77% |
| TTD240628C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 0.13 | 0.13 | 0.20 | -0.08 | -38.10% | 24 | 440 | 40.53% |
| TTD240628C00106000 | 2024-06-21 9:44AM EDT | 106.00 | 0.10 | 0.05 | 0.12 | -0.05 | -33.33% | 8 | 51 | 39.65% |
| TTD240628C00107000 | 2024-06-21 11:48AM EDT | 107.00 | 0.07 | 0.03 | 0.11 | -0.05 | -41.67% | 2 | 48 | 42.48% |
| TTD240628C00108000 | 2024-06-21 3:57PM EDT | 108.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 2 | 92 | 41.02% |
| TTD240628C00110000 | 2024-06-20 12:57PM EDT | 110.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 22 | 102 | 51.56% |
| TTD240628C00115000 | 2024-06-03 11:18AM EDT | 115.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 24 | 24 | 58.20% |
| TTD240628C00120000 | 2024-06-17 2:17PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 66.41% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628P00070000 | 2024-05-20 3:36PM EDT | 70.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 5 | 2 | 119.14% |
| TTD240628P00074000 | 2024-05-31 3:11PM EDT | 74.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 7 | 9 | 95.31% |
| TTD240628P00075000 | 2024-06-13 3:27PM EDT | 75.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 10 | 101.17% |
| TTD240628P00076000 | 2024-06-13 3:26PM EDT | 76.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 38 | 79.69% |
| TTD240628P00077000 | 2024-06-12 9:44AM EDT | 77.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 12 | 89.84% |
| TTD240628P00079000 | 2024-05-24 3:52PM EDT | 79.00 | 0.25 | 0.01 | 0.17 | 0.00 | - | 1 | 3 | 84.57% |
| TTD240628P00080000 | 2024-06-17 1:26PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 15 | 64.84% |
| TTD240628P00081000 | 2024-06-13 3:27PM EDT | 81.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 73.83% |
| TTD240628P00082000 | 2024-06-12 1:17PM EDT | 82.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 31 | 31 | 63.28% |
| TTD240628P00083000 | 2024-06-17 2:33PM EDT | 83.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 6 | 58.59% |
| TTD240628P00084000 | 2024-06-14 12:10PM EDT | 84.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 22 | 54.69% |
| TTD240628P00085000 | 2024-06-21 3:22PM EDT | 85.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 2 | 66 | 51.95% |
| TTD240628P00086000 | 2024-06-18 11:54AM EDT | 86.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 138 | 49.81% |
| TTD240628P00087000 | 2024-06-21 2:28PM EDT | 87.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 29 | 1,253 | 48.63% |
| TTD240628P00088000 | 2024-06-21 1:40PM EDT | 88.00 | 0.08 | 0.02 | 0.10 | -0.03 | -27.27% | 30 | 231 | 47.66% |
| TTD240628P00089000 | 2024-06-21 3:11PM EDT | 89.00 | 0.07 | 0.04 | 0.11 | -0.07 | -50.00% | 6 | 45 | 44.24% |
| TTD240628P00090000 | 2024-06-21 2:49PM EDT | 90.00 | 0.11 | 0.05 | 0.12 | -0.09 | -45.00% | 18 | 160 | 40.63% |
| TTD240628P00091000 | 2024-06-21 3:45PM EDT | 91.00 | 0.14 | 0.10 | 0.13 | -0.03 | -17.65% | 15 | 46 | 36.91% |
| TTD240628P00092000 | 2024-06-21 3:50PM EDT | 92.00 | 0.23 | 0.16 | 0.20 | -0.18 | -43.90% | 268 | 158 | 36.13% |
| TTD240628P00093000 | 2024-06-21 3:59PM EDT | 93.00 | 0.28 | 0.21 | 0.32 | -0.30 | -51.72% | 285 | 49 | 36.04% |
| TTD240628P00094000 | 2024-06-21 3:20PM EDT | 94.00 | 0.45 | 0.38 | 0.49 | -0.35 | -43.75% | 73 | 202 | 35.84% |
| TTD240628P00095000 | 2024-06-21 3:52PM EDT | 95.00 | 0.61 | 0.59 | 0.70 | -0.37 | -37.76% | 120 | 312 | 35.06% |
| TTD240628P00096000 | 2024-06-21 3:59PM EDT | 96.00 | 0.93 | 0.88 | 0.94 | -0.35 | -27.34% | 136 | 86 | 33.45% |
| TTD240628P00097000 | 2024-06-21 3:59PM EDT | 97.00 | 1.32 | 1.23 | 1.34 | -0.62 | -31.96% | 311 | 159 | 33.55% |
| TTD240628P00098000 | 2024-06-21 3:59PM EDT | 98.00 | 1.82 | 1.64 | 1.81 | -0.43 | -19.11% | 630 | 152 | 33.20% |
| TTD240628P00099000 | 2024-06-21 3:52PM EDT | 99.00 | 2.50 | 2.09 | 2.40 | -0.65 | -20.63% | 35 | 115 | 33.35% |
| TTD240628P00100000 | 2024-06-21 2:54PM EDT | 100.00 | 3.47 | 2.79 | 3.20 | -0.15 | -4.14% | 16 | 30 | 36.23% |
© 2024 Yahoo. Todos los derechos reservados.