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 abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250417C00060000 | 2024-09-24 11:47AM EDT | 60.00 | 52.22 | 50.40 | 52.80 | 0.00 | - | 2 | 1 | 66.60% |
| TTD250417C00075000 | 2024-09-18 11:47AM EDT | 75.00 | 36.95 | 38.25 | 38.75 | 0.00 | - | 1 | 6 | 58.02% |
| TTD250417C00080000 | 2024-09-13 2:00PM EDT | 80.00 | 32.45 | 34.20 | 34.60 | 0.00 | - | 1 | 19 | 55.60% |
| TTD250417C00085000 | 2024-09-20 11:30AM EDT | 85.00 | 30.10 | 30.30 | 31.70 | 0.00 | - | 1 | 18 | 55.66% |
| TTD250417C00090000 | 2024-09-25 12:31PM EDT | 90.00 | 27.95 | 26.65 | 26.95 | 0.00 | - | 2 | 4 | 51.58% |
| TTD250417C00092500 | 2024-09-20 11:00AM EDT | 92.50 | 24.95 | 24.90 | 25.20 | 0.00 | - | 1 | 3 | 50.75% |
| TTD250417C00095000 | 2024-09-23 12:45PM EDT | 95.00 | 22.60 | 23.25 | 23.50 | 0.00 | - | 1 | 2 | 50.00% |
| TTD250417C00097500 | 2024-08-27 11:47AM EDT | 97.50 | 18.65 | 20.80 | 21.40 | 0.00 | - | 1 | 2 | 48.02% |
| TTD250417C00100000 | 2024-09-27 10:44AM EDT | 100.00 | 20.65 | 19.95 | 20.35 | +1.95 | +10.43% | 1 | 29 | 49.07% |
| TTD250417C00105000 | 2024-09-11 2:09PM EDT | 105.00 | 13.40 | 17.10 | 18.10 | 0.00 | - | 1 | 5 | 49.85% |
| TTD250417C00110000 | 2024-09-27 10:44AM EDT | 110.00 | 15.10 | 14.50 | 15.25 | +0.85 | +5.96% | 1 | 111 | 47.91% |
| TTD250417C00115000 | 2024-09-23 1:56PM EDT | 115.00 | 12.15 | 12.35 | 12.55 | 0.00 | - | 6 | 121 | 45.75% |
| TTD250417C00120000 | 2024-09-27 2:50PM EDT | 120.00 | 10.45 | 10.35 | 10.55 | +0.20 | +1.95% | 3 | 50 | 45.02% |
| TTD250417C00125000 | 2024-09-26 11:31AM EDT | 125.00 | 8.45 | 8.60 | 8.80 | 0.00 | - | 30 | 60 | 44.34% |
| TTD250417C00130000 | 2024-09-12 3:30PM EDT | 130.00 | 6.25 | 7.15 | 8.30 | 0.00 | - | 40 | 89 | 47.03% |
| TTD250417C00135000 | 2024-09-27 10:07AM EDT | 135.00 | 6.30 | 5.90 | 6.10 | +1.25 | +24.75% | 147 | 64 | 43.55% |
| TTD250417C00140000 | 2024-09-20 3:35PM EDT | 140.00 | 5.29 | 4.85 | 5.10 | 0.00 | - | 2 | 104 | 43.43% |
| TTD250417C00145000 | 2024-09-20 2:17PM EDT | 145.00 | 4.24 | 3.95 | 4.25 | 0.00 | - | 194 | 115 | 43.31% |
| TTD250417C00150000 | 2024-09-23 2:14PM EDT | 150.00 | 3.31 | 3.35 | 3.55 | 0.00 | - | 4 | 591 | 43.28% |
| TTD250417C00155000 | 2024-09-19 11:49AM EDT | 155.00 | 3.55 | 2.74 | 2.97 | 0.00 | - | 12 | 14 | 43.31% |
| TTD250417C00160000 | 2024-09-26 10:23AM EDT | 160.00 | 2.33 | 2.24 | 2.84 | 0.00 | - | 1 | 223 | 45.13% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250417P00050000 | 2024-09-16 12:05PM EDT | 50.00 | 0.43 | 0.09 | 1.00 | 0.00 | - | - | 1 | 60.60% |
| TTD250417P00060000 | 2024-09-20 3:37PM EDT | 60.00 | 0.87 | 0.41 | 0.91 | 0.00 | - | 2 | 12 | 53.52% |
| TTD250417P00065000 | 2024-09-25 10:38AM EDT | 65.00 | 1.00 | 0.95 | 1.56 | 0.00 | - | 1 | 7 | 51.28% |
| TTD250417P00070000 | 2024-09-26 9:37AM EDT | 70.00 | 1.35 | 1.41 | 2.24 | 0.00 | - | 1 | 20 | 50.21% |
| TTD250417P00075000 | 2024-09-24 10:04AM EDT | 75.00 | 2.11 | 1.95 | 2.10 | 0.00 | - | 10 | 51 | 46.08% |
| TTD250417P00080000 | 2024-09-23 9:30AM EDT | 80.00 | 2.93 | 2.78 | 2.89 | 0.00 | - | 64 | 66 | 44.85% |
| TTD250417P00085000 | 2024-09-18 9:52AM EDT | 85.00 | 4.50 | 3.75 | 3.90 | 0.00 | - | 1 | 1 | 43.75% |
| TTD250417P00090000 | 2024-09-13 2:44PM EDT | 90.00 | 6.15 | 4.95 | 5.10 | 0.00 | - | 2 | 8 | 42.52% |
| TTD250417P00095000 | 2024-08-16 2:28PM EDT | 95.00 | 9.43 | 7.85 | 8.10 | 0.00 | - | 20 | 20 | 47.02% |
| TTD250417P00097500 | 2024-09-19 10:45AM EDT | 97.50 | 7.40 | 7.25 | 7.45 | 0.00 | - | 2 | 36 | 41.01% |
| TTD250417P00100000 | 2024-08-27 3:05PM EDT | 100.00 | 10.45 | 8.10 | 8.40 | 0.00 | - | 2 | 16 | 40.61% |
| TTD250417P00105000 | 2024-09-27 1:22PM EDT | 105.00 | 10.12 | 10.20 | 10.40 | -0.53 | -4.98% | 2 | 352 | 39.44% |
| TTD250417P00110000 | 2024-09-12 2:54PM EDT | 110.00 | 15.55 | 12.45 | 12.75 | 0.00 | - | 28 | 59 | 38.45% |
| TTD250417P00115000 | 2024-09-27 2:41PM EDT | 115.00 | 15.25 | 15.15 | 15.45 | +0.05 | +0.33% | 3 | 87 | 37.61% |
| TTD250417P00120000 | 2024-08-20 10:52AM EDT | 120.00 | 22.90 | 17.95 | 18.15 | 0.00 | - | 2 | 2 | 35.84% |
| TTD250417P00125000 | 2024-09-12 12:55PM EDT | 125.00 | 25.35 | 21.45 | 21.95 | 0.00 | - | - | 1 | 36.65% |
| TTD250417P00130000 | 2024-09-12 2:51PM EDT | 130.00 | 29.45 | 23.95 | 25.70 | 0.00 | - | - | 1 | 36.54% |
| TTD250417P00135000 | 2024-09-13 2:12PM EDT | 135.00 | 31.25 | 28.15 | 29.05 | 0.00 | - | - | 1 | 34.06% |
| TTD250417P00140000 | 2024-09-17 12:45PM EDT | 140.00 | 36.30 | 32.40 | 33.10 | 0.00 | - | - | 1 | 33.23% |
| TTD250417P00145000 | 2024-08-23 3:21PM EDT | 145.00 | 41.00 | 36.85 | 37.45 | 0.00 | - | 15 | 0 | 32.90% |
© 2024 Yahoo. Todos los derechos reservados.