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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018C00045000 | 2024-06-20 10:05AM EDT | 45.00 | 52.70 | 51.30 | 55.90 | 0.00 | - | 1 | 3 | 88.92% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 50.00 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 0.00% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 55.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241018C00060000 | 2024-05-13 1:41PM EDT | 60.00 | 30.62 | 38.60 | 39.40 | 0.00 | - | 2 | 2 | 65.92% |
| TTD241018C00067500 | 2024-06-06 2:05PM EDT | 67.50 | 32.10 | 31.60 | 32.55 | 0.00 | - | 3 | 3 | 59.20% |
| TTD241018C00070000 | 2024-06-14 3:45PM EDT | 70.00 | 27.80 | 29.60 | 30.40 | 0.00 | - | 1 | 16 | 58.74% |
| TTD241018C00072500 | 2024-06-14 11:56AM EDT | 72.50 | 25.45 | 27.30 | 28.15 | 0.00 | - | 7 | 51 | 56.16% |
| TTD241018C00075000 | 2024-06-10 11:04AM EDT | 75.00 | 21.15 | 25.40 | 25.90 | 0.00 | - | 1 | 19 | 54.96% |
| TTD241018C00077500 | 2024-06-12 12:00PM EDT | 77.50 | 23.30 | 23.20 | 23.75 | 0.00 | - | 2 | 40 | 52.70% |
| TTD241018C00080000 | 2024-06-13 10:49AM EDT | 80.00 | 20.80 | 20.35 | 21.80 | +0.20 | +0.97% | 4 | 173 | 53.42% |
| TTD241018C00082500 | 2024-06-12 11:31AM EDT | 82.50 | 19.92 | 19.00 | 20.00 | 0.00 | - | 6 | 153 | 52.77% |
| TTD241018C00085000 | 2024-06-21 11:28AM EDT | 85.00 | 17.16 | 17.50 | 18.15 | -1.88 | -9.87% | 1 | 125 | 51.43% |
| TTD241018C00087500 | 2024-06-20 3:43PM EDT | 87.50 | 15.45 | 15.90 | 16.40 | 0.00 | - | 1 | 108 | 50.28% |
| TTD241018C00090000 | 2024-06-17 2:06PM EDT | 90.00 | 13.77 | 14.30 | 14.75 | -1.58 | -10.29% | 6 | 300 | 49.24% |
| TTD241018C00092500 | 2024-06-17 12:47PM EDT | 92.50 | 12.58 | 12.75 | 13.25 | 0.00 | - | 11 | 194 | 48.55% |
| TTD241018C00095000 | 2024-06-21 2:33PM EDT | 95.00 | 11.07 | 11.00 | 11.60 | -1.08 | -8.89% | 1 | 255 | 46.74% |
| TTD241018C00097500 | 2024-06-20 3:09PM EDT | 97.50 | 9.97 | 10.10 | 10.25 | 0.00 | - | 5 | 316 | 45.95% |
| TTD241018C00100000 | 2024-06-21 2:34PM EDT | 100.00 | 8.65 | 8.95 | 9.10 | -0.17 | -1.93% | 8 | 627 | 45.63% |
| TTD241018C00105000 | 2024-06-21 3:47PM EDT | 105.00 | 6.75 | 6.90 | 7.10 | 0.00 | - | 2 | 129 | 45.11% |
| TTD241018C00110000 | 2024-06-21 3:18PM EDT | 110.00 | 5.20 | 5.25 | 5.45 | +0.08 | +1.56% | 37 | 138 | 44.60% |
| TTD241018C00115000 | 2024-06-21 3:46PM EDT | 115.00 | 3.90 | 3.80 | 4.15 | -0.10 | -2.50% | 9 | 137 | 44.29% |
| TTD241018C00120000 | 2024-06-20 2:45PM EDT | 120.00 | 3.05 | 2.93 | 3.15 | 0.00 | - | 3 | 123 | 44.17% |
| TTD241018C00125000 | 2024-06-21 3:18PM EDT | 125.00 | 2.21 | 2.19 | 2.44 | -0.25 | -10.16% | 1 | 48 | 44.51% |
| TTD241018C00130000 | 2024-06-21 9:33AM EDT | 130.00 | 1.71 | 1.61 | 1.75 | +0.01 | +0.59% | 11 | 59 | 43.82% |
| TTD241018C00135000 | 2024-06-17 12:41PM EDT | 135.00 | 1.20 | 1.05 | 1.44 | 0.00 | - | 1 | 55 | 45.02% |
| TTD241018C00140000 | 2024-06-12 3:14PM EDT | 140.00 | 0.87 | 0.82 | 0.98 | 0.00 | - | 1 | 108 | 43.97% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00040000 | 2024-05-31 3:01PM EDT | 40.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 70.31% |
| TTD241018P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 0.50 | 0.42 | 0.72 | 0.00 | - | 3 | 3 | 81.01% |
| TTD241018P00047500 | 2024-05-30 9:54AM EDT | 47.50 | 0.14 | 0.02 | 0.20 | 0.00 | - | 1 | 3 | 57.81% |
| TTD241018P00050000 | 2024-05-08 12:04PM EDT | 50.00 | 0.56 | 0.04 | 0.27 | 0.00 | - | 5 | 53 | 56.84% |
| TTD241018P00055000 | 2024-05-28 1:42PM EDT | 55.00 | 0.27 | 0.06 | 0.32 | 0.00 | - | 20 | 62 | 51.07% |
| TTD241018P00060000 | 2024-05-20 12:06PM EDT | 60.00 | 0.49 | 0.13 | 0.44 | 0.00 | - | 2 | 53 | 51.47% |
| TTD241018P00065000 | 2024-06-13 11:35AM EDT | 65.00 | 0.55 | 0.38 | 0.68 | 0.00 | - | 1 | 556 | 48.63% |
| TTD241018P00067500 | 2024-06-04 3:54PM EDT | 67.50 | 0.98 | 0.47 | 0.70 | 0.00 | - | 224 | 711 | 45.24% |
| TTD241018P00070000 | 2024-06-21 11:03AM EDT | 70.00 | 0.93 | 0.71 | 0.90 | -0.09 | -8.82% | 1 | 349 | 44.36% |
| TTD241018P00072500 | 2024-06-20 10:15AM EDT | 72.50 | 1.13 | 1.10 | 1.26 | 0.00 | - | 2 | 42 | 44.73% |
| TTD241018P00075000 | 2024-06-10 12:07PM EDT | 75.00 | 2.10 | 1.26 | 1.49 | 0.00 | - | 1 | 44 | 43.09% |
| TTD241018P00077500 | 2024-06-21 9:32AM EDT | 77.50 | 1.86 | 1.66 | 1.98 | -0.10 | -5.10% | 1 | 654 | 43.26% |
| TTD241018P00080000 | 2024-06-20 12:09PM EDT | 80.00 | 2.30 | 2.05 | 2.37 | 0.00 | - | 2 | 446 | 42.04% |
| TTD241018P00082500 | 2024-06-21 10:51AM EDT | 82.50 | 3.05 | 2.66 | 2.95 | -0.25 | -7.58% | 20 | 610 | 41.64% |
| TTD241018P00085000 | 2024-06-21 10:52AM EDT | 85.00 | 3.75 | 3.40 | 3.55 | +0.05 | +1.35% | 3 | 296 | 40.81% |
| TTD241018P00087500 | 2024-06-21 3:10PM EDT | 87.50 | 4.40 | 4.15 | 4.30 | +0.25 | +6.02% | 29 | 407 | 40.32% |
| TTD241018P00090000 | 2024-06-21 2:09PM EDT | 90.00 | 5.30 | 4.95 | 5.20 | -0.10 | -1.85% | 12 | 629 | 40.06% |
| TTD241018P00092500 | 2024-06-21 11:01AM EDT | 92.50 | 6.40 | 5.95 | 6.15 | 0.00 | - | 29 | 375 | 39.51% |
| TTD241018P00095000 | 2024-06-21 10:53AM EDT | 95.00 | 7.60 | 7.05 | 7.20 | +0.80 | +11.76% | 18 | 118 | 38.92% |
| TTD241018P00097500 | 2024-06-21 11:23AM EDT | 97.50 | 8.72 | 8.25 | 8.40 | +0.71 | +8.86% | 22 | 115 | 38.50% |
| TTD241018P00100000 | 2024-06-21 11:04AM EDT | 100.00 | 9.65 | 9.55 | 9.75 | -0.10 | -1.03% | 18 | 301 | 38.25% |
| TTD241018P00105000 | 2024-06-21 3:59PM EDT | 105.00 | 12.65 | 12.50 | 12.75 | +0.75 | +6.30% | 48 | 77 | 37.59% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 35.75 | 21.60 | 22.75 | 0.00 | - | - | 18 | 50.90% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 125.00 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 91.20% |
| TTD241018P00135000 | 2024-05-16 10:29AM EDT | 135.00 | 41.55 | 39.10 | 39.95 | 0.00 | - | 2 | 0 | 51.25% |
© 2024 Yahoo. Todos los derechos reservados.