U.S. markets open in 3 hours 44 minutes
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,813.00 +30.00 (+0.08%) F Nasdaq
18,947.00 +160.25 (+0.85%) E-mini Russell 2000 Index Futur
2,094.00 +4.90 (+0.23%) Petróleo
77.91 +0.34 (+0.44%) Oro
2,364.20 -28.70 (-1.20%)
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
Antes de la apertura del mercado:
Opciones de comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816C00055000 | 2024-05-07 11:20AM EDT | 55.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00060000 | 2024-05-20 9:31AM EDT | 60.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240816C00065000 | 2024-05-08 2:01PM EDT | 65.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00070000 | 2024-05-21 12:02PM EDT | 70.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240816C00072500 | 2024-04-16 10:29AM EDT | 72.50 | 14.90 | 24.05 | 24.50 | 0.00 | - | 1 | 2 | 51.73% |
| TTD240816C00075000 | 2024-05-17 10:35AM EDT | 75.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240816C00077500 | 2024-05-16 3:57PM EDT | 77.50 | 18.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00080000 | 2024-05-21 12:02PM EDT | 80.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTD240816C00082500 | 2024-05-21 9:39AM EDT | 82.50 | 16.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240816C00085000 | 2024-05-20 1:53PM EDT | 85.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTD240816C00087500 | 2024-05-21 2:26PM EDT | 87.50 | 12.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240816C00090000 | 2024-05-22 2:46PM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTD240816C00092500 | 2024-05-22 2:02PM EDT | 92.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240816C00095000 | 2024-05-22 2:26PM EDT | 95.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TTD240816C00097500 | 2024-05-22 2:07PM EDT | 97.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TTD240816C00100000 | 2024-05-22 1:37PM EDT | 100.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| TTD240816C00105000 | 2024-05-22 12:48PM EDT | 105.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTD240816C00110000 | 2024-05-22 3:56PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TTD240816C00115000 | 2024-05-22 3:55PM EDT | 115.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD240816C00120000 | 2024-05-22 3:29PM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TTD240816C00125000 | 2024-05-21 3:54PM EDT | 125.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240816C00130000 | 2024-05-20 10:04AM EDT | 130.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240816C00135000 | 2024-05-16 2:08PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 45.00 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 84.28% |
| TTD240816P00050000 | 2024-05-07 10:03AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TTD240816P00055000 | 2024-05-20 12:09PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240816P00060000 | 2024-05-21 3:56PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240816P00065000 | 2024-05-21 3:56PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TTD240816P00070000 | 2024-05-22 3:08PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240816P00072500 | 2024-05-17 10:19AM EDT | 72.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TTD240816P00075000 | 2024-05-22 3:55PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240816P00077500 | 2024-05-22 3:19PM EDT | 77.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240816P00080000 | 2024-05-22 1:37PM EDT | 80.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TTD240816P00082500 | 2024-05-21 9:36AM EDT | 82.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TTD240816P00085000 | 2024-05-22 2:07PM EDT | 85.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TTD240816P00087500 | 2024-05-21 3:04PM EDT | 87.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TTD240816P00090000 | 2024-05-22 11:11AM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD240816P00092500 | 2024-05-22 10:15AM EDT | 92.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TTD240816P00095000 | 2024-05-22 1:37PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| TTD240816P00097500 | 2024-05-22 2:32PM EDT | 97.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| TTD240816P00100000 | 2024-05-22 2:16PM EDT | 100.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| TTD240816P00105000 | 2024-05-22 1:36PM EDT | 105.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 110.00 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 84.03% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.