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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117C00022500 | 2024-06-12 12:07PM EDT | 22.50 | 75.50 | 73.75 | 78.45 | 0.00 | - | 2 | 67 | 120.22% |
| TTD250117C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 56.20 | 70.00 | 71.25 | 0.00 | - | 5 | 138 | 0.00% |
| TTD250117C00030000 | 2024-06-21 3:00PM EDT | 30.00 | 68.15 | 66.50 | 70.85 | +0.55 | +0.81% | 1 | 200 | 99.37% |
| TTD250117C00035000 | 2024-06-18 3:47PM EDT | 35.00 | 65.38 | 61.70 | 66.25 | 0.00 | - | 1 | 206 | 92.94% |
| TTD250117C00040000 | 2024-06-14 3:15PM EDT | 40.00 | 57.02 | 57.00 | 61.50 | 0.00 | - | 2 | 300 | 86.16% |
| TTD250117C00045000 | 2024-06-14 10:56AM EDT | 45.00 | 52.00 | 52.00 | 56.55 | 0.00 | - | 1 | 248 | 76.54% |
| TTD250117C00047500 | 2024-05-21 10:06AM EDT | 47.50 | 50.21 | 51.45 | 52.05 | 0.00 | - | 2 | 2 | 71.66% |
| TTD250117C00050000 | 2024-06-20 11:21AM EDT | 50.00 | 50.60 | 47.50 | 52.10 | 0.00 | - | 1 | 564 | 73.32% |
| TTD250117C00055000 | 2024-06-18 2:59PM EDT | 55.00 | 46.77 | 43.65 | 46.90 | 0.00 | - | 14 | 334 | 68.97% |
| TTD250117C00057500 | 2024-06-17 12:34PM EDT | 57.50 | 42.31 | 41.30 | 44.60 | 0.00 | - | 1 | 221 | 66.19% |
| TTD250117C00060000 | 2024-06-17 3:31PM EDT | 60.00 | 41.15 | 40.50 | 41.35 | 0.00 | - | 2 | 622 | 65.60% |
| TTD250117C00062500 | 2024-06-07 12:50PM EDT | 62.50 | 37.96 | 37.85 | 39.30 | +0.46 | +1.23% | 3 | 137 | 62.52% |
| TTD250117C00065000 | 2024-06-21 10:06AM EDT | 65.00 | 35.34 | 35.65 | 36.95 | -0.66 | -1.83% | 2 | 852 | 59.97% |
| TTD250117C00067500 | 2024-06-21 10:32AM EDT | 67.50 | 33.15 | 33.60 | 34.95 | -0.29 | -0.87% | 1 | 311 | 58.87% |
| TTD250117C00070000 | 2024-06-21 10:11AM EDT | 70.00 | 31.40 | 31.55 | 32.80 | -1.30 | -3.98% | 2 | 1,078 | 57.15% |
| TTD250117C00072500 | 2024-06-10 9:53AM EDT | 72.50 | 24.90 | 29.55 | 30.85 | 0.00 | - | 1 | 190 | 55.96% |
| TTD250117C00075000 | 2024-06-20 11:15AM EDT | 75.00 | 29.05 | 27.90 | 28.90 | 0.00 | - | 2 | 1,062 | 55.41% |
| TTD250117C00077500 | 2024-06-04 1:33PM EDT | 77.50 | 24.25 | 26.10 | 27.15 | 0.00 | - | 5 | 16 | 54.71% |
| TTD250117C00080000 | 2024-06-18 3:29PM EDT | 80.00 | 25.95 | 24.60 | 25.00 | 0.00 | - | 1 | 2,196 | 53.56% |
| TTD250117C00082500 | 2024-06-18 1:00PM EDT | 82.50 | 24.28 | 22.70 | 23.50 | 0.00 | - | 4 | 157 | 52.73% |
| TTD250117C00085000 | 2024-06-20 10:58AM EDT | 85.00 | 21.78 | 21.15 | 22.00 | 0.00 | - | 5 | 2,473 | 52.38% |
| TTD250117C00087500 | 2024-06-20 10:55AM EDT | 87.50 | 20.07 | 19.20 | 20.55 | 0.00 | - | 6 | 275 | 51.11% |
| TTD250117C00090000 | 2024-06-21 12:26PM EDT | 90.00 | 17.90 | 17.85 | 19.00 | -1.85 | -9.37% | 7 | 2,556 | 50.58% |
| TTD250117C00092500 | 2024-06-20 10:15AM EDT | 92.50 | 17.43 | 16.85 | 18.10 | 0.00 | - | 1 | 726 | 51.61% |
| TTD250117C00095000 | 2024-06-21 2:19PM EDT | 95.00 | 15.15 | 15.25 | 16.10 | -0.88 | -5.49% | 3 | 1,038 | 50.86% |
| TTD250117C00097500 | 2024-06-21 2:28PM EDT | 97.50 | 14.02 | 14.30 | 14.95 | -0.58 | -3.97% | 1 | 104 | 50.68% |
| TTD250117C00100000 | 2024-06-21 3:54PM EDT | 100.00 | 13.20 | 13.00 | 13.70 | +0.10 | +0.76% | 51 | 3,895 | 49.94% |
| TTD250117C00105000 | 2024-06-21 3:04PM EDT | 105.00 | 10.95 | 10.50 | 11.80 | 0.00 | - | 3 | 1,327 | 49.88% |
| TTD250117C00110000 | 2024-06-21 3:54PM EDT | 110.00 | 9.30 | 9.20 | 9.95 | -1.00 | -9.71% | 11 | 1,383 | 49.19% |
| TTD250117C00115000 | 2024-06-21 2:52PM EDT | 115.00 | 7.57 | 7.70 | 8.15 | -0.08 | -1.05% | 1 | 1,467 | 47.89% |
| TTD250117C00120000 | 2024-06-20 12:00PM EDT | 120.00 | 6.30 | 6.40 | 6.85 | -0.45 | -6.67% | 2 | 1,457 | 47.63% |
| TTD250117C00125000 | 2024-06-21 12:59PM EDT | 125.00 | 5.25 | 5.35 | 5.65 | -0.77 | -12.79% | 22 | 1,636 | 47.05% |
| TTD250117C00130000 | 2024-06-21 2:28PM EDT | 130.00 | 4.35 | 4.10 | 5.10 | -0.15 | -3.33% | 1 | 342 | 48.43% |
| TTD250117C00135000 | 2024-06-21 1:53PM EDT | 135.00 | 3.65 | 3.70 | 4.35 | -0.60 | -14.12% | 10 | 1,277 | 48.54% |
| TTD250117C00140000 | 2024-06-20 1:57PM EDT | 140.00 | 3.13 | 3.05 | 3.25 | 0.00 | - | 31 | 360 | 46.47% |
| TTD250117C00145000 | 2024-06-21 1:36PM EDT | 145.00 | 2.50 | 2.54 | 2.77 | -0.48 | -16.11% | 11 | 46 | 46.74% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117P00022500 | 2024-06-10 11:11AM EDT | 22.50 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 207 | 84.96% |
| TTD250117P00025000 | 2024-05-31 11:22AM EDT | 25.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 609 | 79.88% |
| TTD250117P00030000 | 2024-06-18 2:04PM EDT | 30.00 | 0.10 | 0.05 | 0.26 | 0.00 | - | 2 | 245 | 72.07% |
| TTD250117P00035000 | 2024-05-21 1:58PM EDT | 35.00 | 0.18 | 0.07 | 0.32 | 0.00 | - | 10 | 790 | 65.33% |
| TTD250117P00040000 | 2024-06-12 2:21PM EDT | 40.00 | 0.32 | 0.20 | 0.38 | 0.00 | - | 2 | 531 | 61.18% |
| TTD250117P00042500 | 2024-05-10 10:39AM EDT | 42.50 | 0.50 | 0.13 | 0.47 | 0.00 | - | 1 | 1 | 57.72% |
| TTD250117P00045000 | 2024-06-14 11:25AM EDT | 45.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 2 | 570 | 54.83% |
| TTD250117P00047500 | 2024-06-12 9:55AM EDT | 47.50 | 0.47 | 0.19 | 0.59 | 0.00 | - | 1 | 1 | 53.13% |
| TTD250117P00050000 | 2024-06-17 3:54PM EDT | 50.00 | 0.49 | 0.45 | 0.70 | 0.00 | - | 1 | 588 | 53.61% |
| TTD250117P00055000 | 2024-06-18 2:24PM EDT | 55.00 | 0.70 | 0.50 | 0.98 | 0.00 | - | 4 | 2,218 | 52.91% |
| TTD250117P00057500 | 2024-06-10 2:19PM EDT | 57.50 | 1.11 | 0.61 | 1.07 | 0.00 | - | 1 | 381 | 50.56% |
| TTD250117P00060000 | 2024-06-21 3:04PM EDT | 60.00 | 1.10 | 1.02 | 1.12 | 0.00 | - | 3 | 3,646 | 47.75% |
| TTD250117P00062500 | 2024-06-12 1:02PM EDT | 62.50 | 1.35 | 1.11 | 1.50 | 0.00 | - | 1 | 861 | 48.19% |
| TTD250117P00065000 | 2024-06-20 10:13AM EDT | 65.00 | 1.68 | 1.53 | 1.79 | +0.13 | +8.39% | 1 | 4,047 | 47.29% |
| TTD250117P00067500 | 2024-06-12 10:37AM EDT | 67.50 | 1.99 | 1.87 | 2.16 | 0.00 | - | 9 | 278 | 46.68% |
| TTD250117P00070000 | 2024-06-21 9:52AM EDT | 70.00 | 2.46 | 2.06 | 2.57 | +0.08 | +3.36% | 1 | 8,161 | 46.00% |
| TTD250117P00072500 | 2024-06-20 2:50PM EDT | 72.50 | 2.95 | 2.52 | 3.05 | 0.00 | - | 5 | 624 | 45.42% |
| TTD250117P00075000 | 2024-06-21 9:52AM EDT | 75.00 | 3.51 | 3.20 | 3.40 | +0.04 | +1.15% | 1 | 1,109 | 43.84% |
| TTD250117P00077500 | 2024-06-21 3:40PM EDT | 77.50 | 3.95 | 3.75 | 4.00 | -0.92 | -18.89% | 1 | 175 | 43.34% |
| TTD250117P00080000 | 2024-06-18 11:58AM EDT | 80.00 | 4.25 | 4.45 | 4.65 | 0.00 | - | 4 | 2,246 | 42.76% |
| TTD250117P00082500 | 2024-06-20 9:51AM EDT | 82.50 | 5.65 | 5.20 | 5.35 | +0.45 | +8.65% | 1 | 374 | 42.10% |
| TTD250117P00085000 | 2024-06-21 10:07AM EDT | 85.00 | 6.50 | 6.00 | 6.70 | +0.15 | +2.36% | 1 | 2,888 | 43.79% |
| TTD250117P00087500 | 2024-06-20 10:35AM EDT | 87.50 | 7.00 | 6.85 | 7.30 | 0.00 | - | 2 | 262 | 42.09% |
| TTD250117P00090000 | 2024-06-20 1:54PM EDT | 90.00 | 8.20 | 7.85 | 8.05 | 0.00 | - | 20 | 1,017 | 40.77% |
| TTD250117P00092500 | 2024-06-21 12:07PM EDT | 92.50 | 9.29 | 8.90 | 9.40 | -0.16 | -1.69% | 5 | 1,056 | 41.37% |
| TTD250117P00095000 | 2024-06-20 1:35PM EDT | 95.00 | 10.57 | 9.75 | 10.70 | +0.03 | +0.28% | 1 | 1,362 | 41.46% |
| TTD250117P00097500 | 2024-06-21 1:19PM EDT | 97.50 | 11.65 | 10.95 | 11.45 | +0.55 | +4.95% | 1 | 116 | 39.37% |
| TTD250117P00100000 | 2024-06-21 3:41PM EDT | 100.00 | 12.80 | 12.35 | 13.35 | -0.31 | -2.36% | 3 | 689 | 40.96% |
| TTD250117P00105000 | 2024-06-14 1:29PM EDT | 105.00 | 16.60 | 15.15 | 16.25 | 0.00 | - | 1 | 226 | 40.26% |
| TTD250117P00110000 | 2024-06-03 1:32PM EDT | 110.00 | 22.01 | 18.10 | 19.45 | 0.00 | - | 6 | 105 | 39.58% |
| TTD250117P00115000 | 2024-05-21 3:15PM EDT | 115.00 | 23.70 | 22.00 | 23.35 | 0.00 | - | 1 | 60 | 40.45% |
| TTD250117P00120000 | 2024-05-21 12:41PM EDT | 120.00 | 27.65 | 25.80 | 27.60 | 0.00 | - | 1 | 29 | 41.91% |
| TTD250117P00125000 | 2024-05-31 3:34PM EDT | 125.00 | 34.25 | 29.50 | 30.50 | 0.00 | - | 1 | 36 | 37.05% |
| TTD250117P00130000 | 2024-04-19 12:39PM EDT | 130.00 | 52.70 | 36.05 | 36.95 | 0.00 | - | 1 | 23 | 46.66% |
| TTD250117P00135000 | 2024-05-06 3:37PM EDT | 135.00 | 45.75 | 37.85 | 39.45 | 0.00 | - | 73 | 4 | 38.12% |
| TTD250117P00140000 | 2024-05-17 2:46PM EDT | 140.00 | 45.82 | 44.45 | 45.45 | 0.00 | - | 15 | 15 | 46.07% |
© 2024 Yahoo. Todos los derechos reservados.