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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802C00086000 | 2024-06-20 9:36AM EDT | 86.00 | 15.00 | 12.30 | 14.70 | 0.00 | - | - | 3 | 53.10% |
| TTD240802C00088000 | 2024-06-20 10:37AM EDT | 88.00 | 11.90 | 10.90 | 12.00 | 0.00 | - | - | 2 | 52.81% |
| TTD240802C00095000 | 2024-06-25 9:35AM EDT | 95.00 | 4.56 | 5.85 | 6.90 | 0.00 | - | 1 | 8 | 46.61% |
| TTD240802C00096000 | 2024-06-28 3:13PM EDT | 96.00 | 4.99 | 5.35 | 5.75 | +0.53 | +11.88% | 1 | 7 | 41.32% |
| TTD240802C00097000 | 2024-06-28 12:01PM EDT | 97.00 | 4.84 | 4.25 | 6.25 | -0.83 | -14.64% | 1 | 5 | 49.90% |
| TTD240802C00098000 | 2024-06-28 3:54PM EDT | 98.00 | 4.61 | 4.05 | 4.70 | +0.16 | +3.60% | 12 | 5 | 40.85% |
| TTD240802C00099000 | 2024-06-28 1:45PM EDT | 99.00 | 3.20 | 3.35 | 5.00 | -1.25 | -28.09% | 1 | 17 | 47.14% |
| TTD240802C00100000 | 2024-06-28 1:29PM EDT | 100.00 | 2.98 | 3.35 | 3.80 | -0.62 | -17.22% | 4 | 38 | 40.55% |
| TTD240802C00101000 | 2024-06-27 1:07PM EDT | 101.00 | 3.80 | 2.91 | 3.40 | 0.00 | - | 2 | 28 | 40.42% |
| TTD240802C00102000 | 2024-06-28 2:21PM EDT | 102.00 | 2.50 | 2.50 | 3.05 | -0.45 | -15.25% | 1 | 18 | 40.45% |
| TTD240802C00104000 | 2024-06-27 10:20AM EDT | 104.00 | 2.30 | 1.90 | 2.41 | 0.00 | - | 1 | 4 | 40.31% |
| TTD240802C00105000 | 2024-06-28 9:47AM EDT | 105.00 | 1.62 | 1.62 | 2.12 | -0.51 | -23.94% | 7 | 42 | 40.11% |
| TTD240802C00106000 | 2024-06-28 12:34PM EDT | 106.00 | 1.47 | 1.37 | 1.87 | +0.08 | +5.76% | 76 | 6 | 40.06% |
| TTD240802C00107000 | 2024-06-28 11:41AM EDT | 107.00 | 1.43 | 1.32 | 1.70 | -0.15 | -9.49% | 45 | 6 | 40.60% |
| TTD240802C00109000 | 2024-06-21 1:12PM EDT | 109.00 | 1.29 | 0.84 | 1.41 | 0.00 | - | 10 | 30 | 41.70% |
| TTD240802C00110000 | 2024-06-28 11:46AM EDT | 110.00 | 0.82 | 0.73 | 1.16 | -0.18 | -18.00% | 1 | 119 | 40.67% |
| TTD240802C00115000 | 2024-06-25 2:18PM EDT | 115.00 | 0.47 | 0.36 | 0.75 | 0.00 | - | 77 | 83 | 43.65% |
| TTD240802C00120000 | 2024-06-17 1:58PM EDT | 120.00 | 0.60 | 0.04 | 0.79 | 0.00 | - | - | 6 | 52.10% |
| TTD240802C00125000 | 2024-06-21 12:21PM EDT | 125.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 18 | 18 | 56.06% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802P00075000 | 2024-06-20 2:24PM EDT | 75.00 | 0.14 | 0.01 | 0.51 | 0.00 | - | - | 30 | 51.56% |
| TTD240802P00084000 | 2024-06-20 1:52PM EDT | 84.00 | 0.77 | 0.34 | 0.75 | 0.00 | - | - | 15 | 43.21% |
| TTD240802P00085000 | 2024-06-26 3:52PM EDT | 85.00 | 0.65 | 0.45 | 0.84 | 0.00 | - | 1 | 25 | 42.24% |
| TTD240802P00086000 | 2024-06-25 9:46AM EDT | 86.00 | 1.13 | 0.45 | 0.95 | 0.00 | - | 6 | 11 | 41.38% |
| TTD240802P00088000 | 2024-06-28 3:22PM EDT | 88.00 | 1.13 | 0.74 | 1.38 | +0.17 | +17.71% | 11 | 109 | 41.85% |
| TTD240802P00089000 | 2024-06-28 3:50PM EDT | 89.00 | 1.32 | 0.89 | 1.60 | +0.12 | +10.00% | 126 | 13 | 41.60% |
| TTD240802P00090000 | 2024-06-27 10:36AM EDT | 90.00 | 1.46 | 1.23 | 1.85 | 0.00 | - | 1 | 17 | 41.43% |
| TTD240802P00091000 | 2024-06-25 11:00AM EDT | 91.00 | 1.53 | 1.32 | 2.06 | -0.13 | -7.83% | 1 | 6 | 40.58% |
| TTD240802P00092000 | 2024-06-27 3:55PM EDT | 92.00 | 1.78 | 1.54 | 2.36 | 0.00 | - | 100 | 104 | 40.36% |
| TTD240802P00095000 | 2024-06-28 2:22PM EDT | 95.00 | 3.35 | 2.68 | 3.15 | +0.90 | +36.73% | 3 | 4 | 37.16% |
| TTD240802P00096000 | 2024-06-28 1:32PM EDT | 96.00 | 3.85 | 2.84 | 3.55 | +0.60 | +18.46% | 1 | 1 | 36.78% |
| TTD240802P00097000 | 2024-06-26 3:53PM EDT | 97.00 | 4.00 | 2.99 | 4.00 | 0.00 | - | 1 | 8 | 36.52% |
| TTD240802P00098000 | 2024-06-25 1:37PM EDT | 98.00 | 4.60 | 4.05 | 4.50 | 0.00 | - | 5 | 10 | 36.40% |
| TTD240802P00099000 | 2024-06-20 9:30AM EDT | 99.00 | 4.69 | 4.60 | 5.10 | 0.00 | - | - | 25 | 36.79% |
| TTD240802P00104000 | 2024-06-20 9:47AM EDT | 104.00 | 7.72 | 7.65 | 8.35 | 0.00 | - | - | 5 | 36.65% |
© 2024 Yahoo. Todos los derechos reservados.