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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 55.00 | 34.25 | 34.95 | 35.65 | 0.00 | - | - | 3 | 0.00% |
| TTD241220C00060000 | 2024-05-21 11:04AM EDT | 60.00 | 39.00 | 37.35 | 37.80 | 0.00 | - | 5 | 12 | 63.51% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| TTD241220C00070000 | 2024-05-13 3:55PM EDT | 70.00 | 23.85 | 29.10 | 29.45 | 0.00 | - | 1 | 7 | 57.21% |
| TTD241220C00072500 | 2024-06-03 10:20AM EDT | 72.50 | 26.37 | 27.20 | 27.50 | 0.00 | - | 1 | 3 | 56.01% |
| TTD241220C00075000 | 2024-05-10 12:22PM EDT | 75.00 | 20.50 | 25.35 | 25.85 | 0.00 | - | 3 | 20 | 55.42% |
| TTD241220C00077500 | 2024-05-30 2:54PM EDT | 77.50 | 23.13 | 23.25 | 24.15 | 0.00 | - | 6 | 10 | 53.88% |
| TTD241220C00080000 | 2024-06-03 10:44AM EDT | 80.00 | 20.80 | 21.50 | 22.25 | 0.00 | - | 1 | 11 | 52.49% |
| TTD241220C00082500 | 2024-06-04 10:39AM EDT | 82.50 | 19.37 | 19.80 | 20.85 | -1.53 | -7.32% | 1 | 7 | 52.04% |
| TTD241220C00085000 | 2024-05-31 12:37PM EDT | 85.00 | 17.40 | 18.40 | 19.00 | 0.00 | - | 1 | 22 | 51.02% |
| TTD241220C00087500 | 2024-05-30 9:58AM EDT | 87.50 | 17.50 | 17.25 | 17.60 | 0.00 | - | 1 | 18 | 51.12% |
| TTD241220C00090000 | 2024-06-03 10:02AM EDT | 90.00 | 15.36 | 15.90 | 16.25 | 0.00 | - | 3 | 253 | 50.66% |
| TTD241220C00092500 | 2024-05-16 10:54AM EDT | 92.50 | 14.60 | 14.55 | 14.80 | -0.90 | -5.81% | 1 | 49 | 50.22% |
| TTD241220C00095000 | 2024-06-04 2:41PM EDT | 95.00 | 13.66 | 13.35 | 13.60 | -0.34 | -2.43% | 8 | 74 | 49.81% |
| TTD241220C00097500 | 2024-06-03 10:25AM EDT | 97.50 | 11.75 | 12.20 | 12.35 | 0.00 | - | 3 | 63 | 48.98% |
| TTD241220C00100000 | 2024-06-04 3:43PM EDT | 100.00 | 11.15 | 11.15 | 11.30 | +1.30 | +13.20% | 15 | 548 | 48.62% |
| TTD241220C00105000 | 2024-06-03 1:05PM EDT | 105.00 | 9.40 | 8.95 | 9.40 | +1.40 | +17.50% | 6 | 781 | 47.94% |
| TTD241220C00110000 | 2024-06-04 12:33PM EDT | 110.00 | 7.50 | 7.60 | 7.80 | -0.70 | -8.54% | 1 | 322 | 47.47% |
| TTD241220C00115000 | 2024-05-30 3:25PM EDT | 115.00 | 6.08 | 6.25 | 6.45 | 0.00 | - | 1 | 615 | 47.11% |
| TTD241220C00120000 | 2024-06-04 10:10AM EDT | 120.00 | 4.66 | 5.15 | 5.25 | +0.07 | +1.53% | 10 | 605 | 46.53% |
| TTD241220C00125000 | 2024-06-03 1:54PM EDT | 125.00 | 4.12 | 4.20 | 4.35 | +0.37 | +9.87% | 1 | 108 | 46.47% |
| TTD241220C00130000 | 2024-05-30 10:04AM EDT | 130.00 | 3.65 | 3.40 | 3.55 | 0.00 | - | 1 | 47 | 46.20% |
| TTD241220C00135000 | 2024-05-28 9:39AM EDT | 135.00 | 3.00 | 2.78 | 2.89 | 0.00 | - | 3 | 9 | 45.97% |
| TTD241220C00140000 | 2024-06-03 10:18AM EDT | 140.00 | 2.15 | 2.23 | 2.41 | 0.00 | - | 24 | 34 | 46.14% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 0.45 | 0.10 | 0.38 | 0.00 | - | 10 | 23 | 58.89% |
| TTD241220P00042500 | 2024-03-04 4:31PM EDT | 42.50 | 1.10 | 0.09 | 1.48 | 0.00 | - | 10 | 11 | 68.75% |
| TTD241220P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.72 | 0.13 | 0.55 | 0.00 | - | 4 | 14 | 54.64% |
| TTD241220P00047500 | 2024-05-30 3:55PM EDT | 47.50 | 0.35 | 0.20 | 0.61 | 0.00 | - | 2 | 4 | 52.73% |
| TTD241220P00050000 | 2024-05-28 3:04PM EDT | 50.00 | 0.22 | 0.31 | 0.72 | 0.00 | - | 2 | 43 | 51.61% |
| TTD241220P00055000 | 2024-05-30 10:16AM EDT | 55.00 | 0.78 | 0.59 | 0.88 | 0.00 | - | 2 | 11 | 50.54% |
| TTD241220P00060000 | 2024-06-04 2:23PM EDT | 60.00 | 1.10 | 1.13 | 1.22 | -0.10 | -8.33% | 1 | 268 | 47.56% |
| TTD241220P00065000 | 2024-05-21 1:48PM EDT | 65.00 | 1.80 | 1.75 | 1.84 | 0.00 | - | 1 | 128 | 46.17% |
| TTD241220P00070000 | 2024-05-30 2:24PM EDT | 70.00 | 2.76 | 2.59 | 2.87 | 0.00 | - | 1 | 106 | 46.09% |
| TTD241220P00072500 | 2024-05-22 1:02PM EDT | 72.50 | 3.10 | 3.10 | 3.20 | 0.00 | - | 2 | 57 | 44.34% |
| TTD241220P00075000 | 2024-05-29 9:57AM EDT | 75.00 | 3.79 | 3.70 | 3.80 | 0.00 | - | 2 | 63 | 43.85% |
| TTD241220P00077500 | 2024-05-30 11:59AM EDT | 77.50 | 4.65 | 4.35 | 4.55 | 0.00 | - | 1 | 117 | 43.74% |
| TTD241220P00080000 | 2024-06-04 9:34AM EDT | 80.00 | 5.55 | 5.05 | 5.20 | +0.40 | +7.77% | 1 | 207 | 42.79% |
| TTD241220P00082500 | 2024-05-28 3:03PM EDT | 82.50 | 5.85 | 5.90 | 6.05 | 0.00 | - | 2 | 106 | 42.41% |
| TTD241220P00085000 | 2024-05-29 11:49AM EDT | 85.00 | 6.74 | 6.75 | 6.95 | 0.00 | - | 2 | 23 | 41.91% |
| TTD241220P00087500 | 2024-05-10 3:01PM EDT | 87.50 | 10.75 | 7.75 | 7.95 | 0.00 | - | 1 | 206 | 41.47% |
| TTD241220P00090000 | 2024-05-31 12:25PM EDT | 90.00 | 9.99 | 8.45 | 9.00 | 0.00 | - | 10 | 449 | 40.91% |
| TTD241220P00092500 | 2024-06-04 3:36PM EDT | 92.50 | 10.15 | 9.60 | 10.15 | -0.20 | -1.93% | 19 | 864 | 40.41% |
| TTD241220P00095000 | 2024-06-04 3:02PM EDT | 95.00 | 11.25 | 11.20 | 11.40 | -0.30 | -2.60% | 8 | 320 | 39.97% |
| TTD241220P00097500 | 2024-05-21 3:25PM EDT | 97.50 | 12.15 | 12.50 | 12.80 | 0.00 | - | - | 8 | 39.76% |
| TTD241220P00100000 | 2024-05-23 2:19PM EDT | 100.00 | 15.00 | 13.95 | 14.15 | 0.00 | - | 4 | 140 | 39.07% |
| TTD241220P00105000 | 2024-05-30 10:55AM EDT | 105.00 | 17.40 | 16.95 | 17.60 | 0.00 | - | 1 | 63 | 39.53% |
| TTD241220P00110000 | 2024-05-22 1:35PM EDT | 110.00 | 20.00 | 19.90 | 20.65 | 0.00 | - | 10 | 11 | 37.38% |
| TTD241220P00115000 | 2024-05-20 3:15PM EDT | 115.00 | 22.40 | 23.50 | 24.50 | 0.00 | - | 3 | 13 | 37.20% |
| TTD241220P00120000 | 2024-05-14 10:42AM EDT | 120.00 | 34.80 | 27.75 | 29.45 | 0.00 | - | - | 11 | 40.97% |
| TTD241220P00125000 | 2024-05-14 2:13PM EDT | 125.00 | 39.45 | 31.90 | 32.65 | 0.00 | - | 11 | 16 | 35.78% |
| TTD241220P00130000 | 2024-05-06 3:27PM EDT | 130.00 | 40.90 | 36.05 | 37.10 | 0.00 | - | - | 1 | 35.56% |
© 2024 Yahoo. Todos los derechos reservados.