U.S. markets open in 4 hours 3 minutes
F S&P 500
5,353.75 +25.75 (+0.48%) F Dow Jones
39,799.00 +16.00 (+0.04%) F Nasdaq
18,938.75 +152.00 (+0.81%) E-mini Russell 2000 Index Futur
2,093.10 +4.00 (+0.19%) Petróleo
77.78 +0.21 (+0.27%) Oro
2,365.20 -27.70 (-1.16%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00035000 | 2024-03-07 4:21PM EDT | 35.00 | 47.80 | 51.15 | 51.80 | 0.00 | - | 5 | 7 | 0.00% |
| TTD240719C00040000 | 2024-02-22 12:57PM EDT | 40.00 | 44.20 | 44.70 | 46.95 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240719C00045000 | 2024-05-20 10:04AM EDT | 45.00 | 52.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719C00047500 | 2024-02-16 11:06AM EDT | 47.50 | 40.22 | 30.30 | 31.60 | 0.00 | - | 1 | 16 | 0.00% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 50.00 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240719C00055000 | 2024-05-09 9:49AM EDT | 55.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240719C00060000 | 2024-05-14 10:10AM EDT | 60.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240719C00062500 | 2024-03-14 1:35PM EDT | 62.50 | 18.77 | 25.50 | 26.00 | 0.00 | - | 1 | 223 | 0.00% |
| TTD240719C00065000 | 2024-05-16 9:32AM EDT | 65.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240719C00067500 | 2024-05-06 10:16AM EDT | 67.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TTD240719C00070000 | 2024-05-21 3:46PM EDT | 70.00 | 26.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240719C00072500 | 2024-04-08 1:51PM EDT | 72.50 | 17.90 | 14.70 | 17.45 | 0.00 | - | 1 | 190 | 0.00% |
| TTD240719C00075000 | 2024-05-20 9:36AM EDT | 75.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719C00077500 | 2024-05-17 3:48PM EDT | 77.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TTD240719C00080000 | 2024-05-22 9:32AM EDT | 80.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD240719C00082500 | 2024-05-15 3:17PM EDT | 82.50 | 9.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240719C00085000 | 2024-05-22 2:44PM EDT | 85.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240719C00087500 | 2024-05-22 3:53PM EDT | 87.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240719C00090000 | 2024-05-22 3:57PM EDT | 90.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TTD240719C00092500 | 2024-05-22 2:51PM EDT | 92.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240719C00095000 | 2024-05-22 2:16PM EDT | 95.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TTD240719C00097500 | 2024-05-22 3:29PM EDT | 97.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| TTD240719C00100000 | 2024-05-22 3:25PM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| TTD240719C00105000 | 2024-05-22 3:53PM EDT | 105.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| TTD240719C00110000 | 2024-05-22 3:55PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TTD240719C00115000 | 2024-05-22 3:52PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240719C00120000 | 2024-05-21 9:44AM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240719C00125000 | 2024-05-21 1:53PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240719C00130000 | 2024-05-20 12:36PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TTD240719C00135000 | 2024-05-16 1:06PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TTD240719C00140000 | 2024-05-07 3:17PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00035000 | 2024-05-16 1:07PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TTD240719P00040000 | 2024-02-16 2:08PM EDT | 40.00 | 0.17 | 0.07 | 0.34 | 0.00 | - | 17 | 70 | 107.42% |
| TTD240719P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.28 | 0.00 | 0.17 | 0.00 | - | 1 | 4,644 | 82.81% |
| TTD240719P00047500 | 2024-05-15 1:36PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TTD240719P00050000 | 2024-05-14 12:14PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| TTD240719P00055000 | 2024-05-20 10:29AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TTD240719P00060000 | 2024-05-22 9:38AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TTD240719P00062500 | 2024-05-16 1:08PM EDT | 62.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TTD240719P00065000 | 2024-05-15 3:17PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TTD240719P00067500 | 2024-05-20 12:21PM EDT | 67.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240719P00070000 | 2024-05-22 9:57AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TTD240719P00072500 | 2024-05-21 10:07AM EDT | 72.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240719P00075000 | 2024-05-22 9:38AM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TTD240719P00077500 | 2024-05-21 9:52AM EDT | 77.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240719P00080000 | 2024-05-22 11:06AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240719P00082500 | 2024-05-22 3:57PM EDT | 82.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| TTD240719P00085000 | 2024-05-22 2:50PM EDT | 85.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 6.25% |
| TTD240719P00087500 | 2024-05-22 3:59PM EDT | 87.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 6.25% |
| TTD240719P00090000 | 2024-05-22 3:55PM EDT | 90.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| TTD240719P00092500 | 2024-05-22 3:55PM EDT | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| TTD240719P00095000 | 2024-05-22 3:32PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.39% |
| TTD240719P00097500 | 2024-05-22 2:08PM EDT | 97.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240719P00100000 | 2024-05-22 3:54PM EDT | 100.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TTD240719P00105000 | 2024-05-20 12:57PM EDT | 105.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 110.00 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 103.65% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 115.00 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 117.20% |
© 2024 Yahoo. Todos los derechos reservados.