The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:41AM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620C00040000 | 2024-05-31 10:30AM EDT | 40.00 | 55.80 | 54.70 | 57.70 | 0.00 | - | 1 | 2 | 70.34% |
| TTD250620C00042500 | 2024-04-22 10:12AM EDT | 42.50 | 39.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00045000 | 2024-05-20 9:42AM EDT | 45.00 | 53.61 | 50.75 | 54.85 | 0.00 | - | 1 | 0 | 73.33% |
| TTD250620C00050000 | 2024-05-20 9:42AM EDT | 50.00 | 49.59 | 47.05 | 48.75 | 0.00 | - | 1 | 102 | 65.49% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 65.00 | 30.15 | 36.10 | 38.55 | 0.00 | - | 1 | 2 | 62.53% |
| TTD250620C00070000 | 2024-05-16 9:31AM EDT | 70.00 | 32.40 | 33.00 | 33.45 | 0.00 | - | 10 | 13 | 58.22% |
| TTD250620C00072500 | 2024-05-08 3:23PM EDT | 72.50 | 27.20 | 31.35 | 32.15 | 0.00 | - | 2 | 3 | 58.00% |
| TTD250620C00075000 | 2024-05-29 9:30AM EDT | 75.00 | 30.00 | 29.50 | 31.35 | 0.00 | - | 1 | 6 | 58.11% |
| TTD250620C00077500 | 2024-05-28 9:55AM EDT | 77.50 | 28.25 | 27.95 | 29.00 | 0.00 | - | 1 | 1 | 56.06% |
| TTD250620C00080000 | 2024-05-13 10:13AM EDT | 80.00 | 23.00 | 25.35 | 28.60 | 0.00 | - | 1 | 8 | 55.34% |
| TTD250620C00082500 | 2024-05-09 11:21AM EDT | 82.50 | 21.80 | 24.20 | 26.65 | 0.00 | - | 1 | 73 | 54.36% |
| TTD250620C00085000 | 2024-05-29 10:31AM EDT | 85.00 | 25.48 | 23.45 | 24.50 | 0.00 | - | 2 | 55 | 53.56% |
| TTD250620C00087500 | 2024-05-24 12:26PM EDT | 87.50 | 23.94 | 22.25 | 23.05 | 0.00 | - | 10 | 71 | 53.01% |
| TTD250620C00090000 | 2024-06-04 9:56AM EDT | 90.00 | 21.44 | 21.45 | 21.85 | -0.96 | -4.29% | 1 | 41 | 53.24% |
| TTD250620C00092500 | 2024-05-16 1:38PM EDT | 92.50 | 20.30 | 20.30 | 20.55 | 0.00 | - | 1 | 106 | 52.70% |
| TTD250620C00095000 | 2024-05-31 10:50AM EDT | 95.00 | 18.41 | 18.40 | 19.75 | 0.00 | - | 30 | 132 | 51.72% |
| TTD250620C00097500 | 2024-05-28 1:08PM EDT | 97.50 | 19.04 | 17.95 | 18.95 | 0.00 | - | 19 | 19 | 52.56% |
| TTD250620C00100000 | 2024-05-30 1:01PM EDT | 100.00 | 17.19 | 16.80 | 17.25 | 0.00 | - | 5 | 57 | 51.16% |
| TTD250620C00105000 | 2024-05-28 1:02PM EDT | 105.00 | 15.90 | 14.35 | 15.40 | 0.00 | - | 64 | 93 | 51.26% |
| TTD250620C00110000 | 2024-05-21 9:30AM EDT | 110.00 | 15.17 | 13.10 | 13.60 | 0.00 | - | 2 | 139 | 50.48% |
| TTD250620C00115000 | 2024-05-13 10:21AM EDT | 115.00 | 11.35 | 11.50 | 11.85 | +1.50 | +15.23% | 7 | 62 | 49.44% |
| TTD250620C00120000 | 2024-05-29 12:46PM EDT | 120.00 | 11.10 | 9.65 | 10.40 | 0.00 | - | 1 | 199 | 48.80% |
| TTD250620C00125000 | 2024-05-31 3:02PM EDT | 125.00 | 8.35 | 8.50 | 9.15 | 0.00 | - | 2 | 114 | 48.33% |
| TTD250620C00130000 | 2024-05-20 1:36PM EDT | 130.00 | 9.26 | 7.80 | 8.40 | 0.00 | - | 5 | 300 | 48.93% |
| TTD250620C00135000 | 2024-06-03 1:10PM EDT | 135.00 | 6.35 | 6.60 | 7.10 | 0.00 | - | 1 | 67 | 47.66% |
| TTD250620C00140000 | 2024-05-30 3:03PM EDT | 140.00 | 6.08 | 6.00 | 6.25 | 0.00 | - | 16 | 52 | 47.38% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620P00040000 | 2024-05-23 3:50PM EDT | 40.00 | 1.00 | 0.02 | 1.35 | 0.00 | - | 5 | 6 | 51.22% |
| TTD250620P00042500 | 2024-05-08 12:04PM EDT | 42.50 | 1.53 | 0.60 | 1.49 | 0.00 | - | 5 | 7 | 52.69% |
| TTD250620P00045000 | 2024-05-30 10:13AM EDT | 45.00 | 1.33 | 1.01 | 1.50 | 0.00 | - | 1 | 12 | 51.64% |
| TTD250620P00050000 | 2024-05-22 1:53PM EDT | 50.00 | 1.72 | 1.61 | 1.80 | 0.00 | - | 1 | 14 | 49.93% |
| TTD250620P00055000 | 2024-05-09 3:27PM EDT | 55.00 | 3.05 | 2.28 | 2.51 | 0.00 | - | 3 | 78 | 48.46% |
| TTD250620P00060000 | 2024-05-22 1:53PM EDT | 60.00 | 3.16 | 2.88 | 3.40 | 0.00 | - | 1 | 54 | 47.12% |
| TTD250620P00065000 | 2024-05-31 11:15AM EDT | 65.00 | 4.65 | 4.15 | 4.60 | 0.00 | - | 1 | 601 | 46.39% |
| TTD250620P00067500 | 2024-05-28 3:05PM EDT | 67.50 | 4.85 | 4.80 | 5.30 | 0.00 | - | 3 | 338 | 46.08% |
| TTD250620P00070000 | 2024-06-03 2:58PM EDT | 70.00 | 5.90 | 5.40 | 5.90 | 0.00 | - | 3 | 99 | 45.17% |
| TTD250620P00072500 | 2024-05-20 10:40AM EDT | 72.50 | 6.08 | 6.20 | 6.60 | 0.00 | - | 2 | 87 | 44.47% |
| TTD250620P00075000 | 2024-05-29 12:38PM EDT | 75.00 | 6.85 | 6.95 | 7.40 | 0.00 | - | 50 | 25 | 43.95% |
| TTD250620P00077500 | 2024-05-23 1:20PM EDT | 77.50 | 7.95 | 7.75 | 8.35 | 0.00 | - | 55 | 78 | 43.73% |
| TTD250620P00080000 | 2024-05-28 2:37PM EDT | 80.00 | 8.75 | 8.60 | 9.20 | 0.00 | - | 1 | 51 | 43.00% |
| TTD250620P00082500 | 2024-05-29 11:49AM EDT | 82.50 | 9.53 | 9.60 | 11.25 | 0.00 | - | 2 | 189 | 45.69% |
| TTD250620P00085000 | 2024-05-29 10:01AM EDT | 85.00 | 10.75 | 10.80 | 11.20 | 0.00 | - | 89 | 182 | 41.97% |
| TTD250620P00087500 | 2024-05-28 12:39PM EDT | 87.50 | 11.65 | 11.55 | 12.30 | 0.00 | - | 1 | 82 | 41.49% |
| TTD250620P00090000 | 2024-05-15 3:15PM EDT | 90.00 | 15.70 | 12.95 | 13.45 | 0.00 | - | 1 | 11 | 40.99% |
| TTD250620P00092500 | 2024-06-03 2:34PM EDT | 92.50 | 14.84 | 13.70 | 14.65 | 0.00 | - | 3 | 94 | 40.47% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 95.00 | 21.80 | 14.50 | 15.50 | 0.00 | - | 5 | 5 | 38.87% |
| TTD250620P00097500 | 2024-05-21 11:16AM EDT | 97.50 | 16.25 | 16.35 | 17.65 | 0.00 | - | - | 17 | 40.55% |
| TTD250620P00100000 | 2024-05-22 10:04AM EDT | 100.00 | 17.45 | 17.65 | 18.70 | 0.00 | - | 1 | 31 | 39.17% |
| TTD250620P00105000 | 2024-05-21 1:51PM EDT | 105.00 | 20.55 | 20.90 | 21.55 | 0.00 | - | 200 | 206 | 37.95% |
| TTD250620P00110000 | 2024-05-09 9:56AM EDT | 110.00 | 29.62 | 23.85 | 24.70 | 0.00 | - | 3 | 3 | 36.91% |
| TTD250620P00115000 | 2024-05-22 10:30AM EDT | 115.00 | 26.75 | 27.65 | 28.00 | 0.00 | - | - | 7 | 35.67% |
© 2024 Yahoo. Todos los derechos reservados.