U.S. markets closed
F S&P 500
5,314.25 +10.25 (+0.19%) F Dow Jones
38,873.00 +86.00 (+0.22%) F Nasdaq
18,762.00 +61.00 (+0.33%) E-mini Russell 2000 Index Futur
2,044.40 +6.90 (+0.34%) Petróleo
73.21 -0.04 (-0.05%) Oro
2,356.10 +8.70 (+0.37%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250321C00065000 | 2024-05-20 11:30AM EDT | 65.00 | 35.71 | 35.10 | 36.30 | -1.42 | -3.82% | 1 | 1 | 61.61% |
| TTD250321C00075000 | 2024-05-20 10:40AM EDT | 75.00 | 29.70 | 27.85 | 29.15 | 0.00 | - | 2 | 30 | 57.32% |
| TTD250321C00080000 | 2024-05-31 2:43PM EDT | 80.00 | 22.90 | 24.70 | 25.00 | 0.00 | - | 10 | 29 | 54.19% |
| TTD250321C00085000 | 2024-05-29 11:09AM EDT | 85.00 | 22.98 | 21.70 | 23.00 | 0.00 | - | 1 | 11 | 54.46% |
| TTD250321C00087500 | 2024-05-20 9:31AM EDT | 87.50 | 21.65 | 20.30 | 21.10 | 0.00 | - | 1 | 8 | 52.99% |
| TTD250321C00090000 | 2024-05-28 3:19PM EDT | 90.00 | 19.67 | 18.90 | 19.95 | 0.00 | - | 4 | 7 | 52.59% |
| TTD250321C00092500 | 2024-05-31 10:53AM EDT | 92.50 | 16.50 | 16.90 | 18.60 | 0.00 | - | 1 | 1 | 50.78% |
| TTD250321C00095000 | 2024-06-04 2:08PM EDT | 95.00 | 16.80 | 16.55 | 17.00 | +1.46 | +9.52% | 1 | 14 | 50.99% |
| TTD250321C00097500 | 2024-05-30 12:27PM EDT | 97.50 | 15.19 | 15.40 | 16.35 | 0.00 | - | 1 | 189 | 51.25% |
| TTD250321C00100000 | 2024-05-30 1:37PM EDT | 100.00 | 14.30 | 14.35 | 15.15 | 0.00 | - | 19 | 212 | 50.67% |
| TTD250321C00105000 | 2024-05-20 3:58PM EDT | 105.00 | 14.56 | 12.35 | 13.25 | 0.00 | - | - | 1 | 51.30% |
| TTD250321C00110000 | 2024-05-21 2:59PM EDT | 110.00 | 11.50 | 9.65 | 11.50 | 0.00 | - | 18 | 19 | 50.62% |
| TTD250321C00115000 | 2024-06-03 1:54PM EDT | 115.00 | 8.50 | 8.25 | 9.35 | 0.00 | - | 1 | 21 | 48.19% |
| TTD250321C00120000 | 2024-05-30 12:27PM EDT | 120.00 | 7.75 | 6.90 | 8.05 | 0.00 | - | 1 | 659 | 47.79% |
| TTD250321C00125000 | 2024-05-08 10:09AM EDT | 125.00 | 5.90 | 6.45 | 6.90 | 0.00 | - | - | 1 | 47.39% |
| TTD250321C00130000 | 2024-05-21 3:39PM EDT | 130.00 | 6.50 | 5.75 | 5.95 | 0.00 | - | 3 | 13 | 47.20% |
| TTD250321C00135000 | 2024-05-29 1:38PM EDT | 135.00 | 5.20 | 4.90 | 5.15 | 0.00 | - | 2 | 13 | 47.11% |
| TTD250321C00140000 | 2024-06-03 11:14AM EDT | 140.00 | 3.70 | 3.95 | 4.40 | 0.00 | - | 3 | 6 | 46.82% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250321P00045000 | 2024-05-31 10:37AM EDT | 45.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 56.49% |
| TTD250321P00047500 | 2024-05-15 3:45PM EDT | 47.50 | 1.30 | 0.61 | 1.35 | 0.00 | - | 1 | 5 | 52.69% |
| TTD250321P00050000 | 2024-05-10 3:51PM EDT | 50.00 | 1.21 | 0.74 | 1.15 | -0.31 | -20.39% | 1 | 3 | 51.27% |
| TTD250321P00055000 | 2024-05-22 2:21PM EDT | 55.00 | 1.53 | 1.45 | 1.58 | 0.00 | - | 1 | 5 | 48.80% |
| TTD250321P00060000 | 2024-05-30 10:13AM EDT | 60.00 | 2.36 | 1.57 | 2.24 | 0.00 | - | 1 | 23 | 47.27% |
| TTD250321P00065000 | 2024-05-28 10:58AM EDT | 65.00 | 3.00 | 2.64 | 3.10 | 0.00 | - | 1 | 8 | 45.92% |
| TTD250321P00070000 | 2024-05-31 11:15AM EDT | 70.00 | 4.60 | 4.00 | 4.20 | 0.00 | - | 1 | 102 | 44.79% |
| TTD250321P00075000 | 2024-05-13 10:03AM EDT | 75.00 | 7.05 | 4.60 | 5.55 | 0.00 | - | 28 | 29 | 43.75% |
| TTD250321P00080000 | 2024-06-04 12:28PM EDT | 80.00 | 7.15 | 6.90 | 7.15 | -0.25 | -3.38% | 1 | 14 | 42.72% |
| TTD250321P00082500 | 2024-05-28 12:06PM EDT | 82.50 | 7.80 | 7.20 | 8.05 | 0.00 | - | 1 | 4 | 42.22% |
| TTD250321P00085000 | 2024-05-28 1:11PM EDT | 85.00 | 8.75 | 8.60 | 9.00 | 0.00 | - | 1 | 1 | 41.66% |
| TTD250321P00087500 | 2024-05-21 3:20PM EDT | 87.50 | 9.50 | 9.50 | 10.05 | 0.00 | - | 3 | 7 | 41.21% |
| TTD250321P00090000 | 2024-05-30 12:49PM EDT | 90.00 | 11.33 | 10.80 | 11.15 | 0.00 | - | 1 | 3 | 40.70% |
| TTD250321P00095000 | 2024-05-15 3:12PM EDT | 95.00 | 16.40 | 13.20 | 13.60 | 0.00 | - | - | 24 | 39.81% |
| TTD250321P00097500 | 2024-05-17 11:06AM EDT | 97.50 | 15.15 | 14.15 | 14.90 | 0.00 | - | 4 | 62 | 39.28% |
| TTD250321P00100000 | 2024-05-16 12:37PM EDT | 100.00 | 16.91 | 15.90 | 16.25 | 0.00 | - | - | 7 | 38.70% |
| TTD250321P00105000 | 2024-05-28 3:41PM EDT | 105.00 | 18.85 | 17.95 | 19.25 | 0.00 | - | 1 | 3 | 37.83% |
| TTD250321P00110000 | 2024-05-24 12:22PM EDT | 110.00 | 21.96 | 22.10 | 23.45 | 0.00 | - | 2 | 2 | 39.85% |
| TTD250321P00135000 | 2024-05-06 3:18PM EDT | 135.00 | 46.40 | 41.50 | 42.15 | 0.00 | - | - | 0 | 32.14% |
© 2024 Yahoo. Todos los derechos reservados.