The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00030000 | 2024-05-20 1:23PM EDT | 30.00 | 69.45 | 66.05 | 69.20 | 0.00 | - | 1 | 122 | 75.23% |
| TTD260116C00032500 | 2024-05-17 3:20PM EDT | 32.50 | 66.08 | 63.80 | 66.85 | 0.00 | - | 1 | 10 | 72.05% |
| TTD260116C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 60.00 | 60.35 | 63.20 | 0.00 | - | 1 | 116 | 59.20% |
| TTD260116C00037500 | 2024-01-09 10:52AM EDT | 37.50 | 38.14 | 39.15 | 40.30 | 0.00 | - | 5 | 8 | 0.00% |
| TTD260116C00040000 | 2024-05-30 10:53AM EDT | 40.00 | 58.90 | 58.70 | 60.60 | 0.00 | - | 10 | 80 | 70.63% |
| TTD260116C00042500 | 2024-05-14 11:05AM EDT | 42.50 | 50.02 | 56.80 | 58.25 | 0.00 | - | 1 | 7 | 68.48% |
| TTD260116C00045000 | 2024-05-24 11:16AM EDT | 45.00 | 56.10 | 55.15 | 56.20 | 0.00 | - | 4 | 58 | 67.70% |
| TTD260116C00047500 | 2024-05-20 10:24AM EDT | 47.50 | 56.00 | 53.25 | 54.70 | 0.00 | - | 1 | 22 | 67.44% |
| TTD260116C00050000 | 2024-05-31 11:16AM EDT | 50.00 | 49.50 | 51.10 | 52.25 | 0.00 | - | 1 | 71 | 64.47% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 55.00 | 41.98 | 42.40 | 43.65 | 0.00 | - | 1 | 66 | 44.95% |
| TTD260116C00057500 | 2024-02-23 4:48PM EDT | 57.50 | 37.10 | 38.40 | 39.45 | 0.00 | - | 1 | 10 | 34.22% |
| TTD260116C00060000 | 2024-05-28 10:35AM EDT | 60.00 | 45.75 | 44.30 | 45.00 | 0.00 | - | 1 | 188 | 61.09% |
| TTD260116C00062500 | 2024-04-24 9:37AM EDT | 62.50 | 35.70 | 42.70 | 45.50 | 0.00 | - | 7 | 69 | 63.86% |
| TTD260116C00065000 | 2024-05-17 3:49PM EDT | 65.00 | 41.50 | 40.90 | 41.55 | 0.00 | - | 10 | 289 | 59.17% |
| TTD260116C00067500 | 2024-05-13 3:07PM EDT | 67.50 | 34.95 | 39.30 | 39.95 | 0.00 | - | 10 | 321 | 58.45% |
| TTD260116C00070000 | 2024-05-31 3:14PM EDT | 70.00 | 35.95 | 35.85 | 38.40 | 0.00 | - | 4 | 638 | 55.10% |
| TTD260116C00072500 | 2024-05-17 2:15PM EDT | 72.50 | 36.80 | 34.55 | 37.90 | 0.00 | - | 4 | 48 | 56.21% |
| TTD260116C00075000 | 2024-05-29 3:21PM EDT | 75.00 | 35.84 | 34.90 | 35.45 | 0.00 | - | 1 | 423 | 56.72% |
| TTD260116C00077500 | 2024-05-16 10:00AM EDT | 77.50 | 34.50 | 33.50 | 34.00 | 0.00 | - | 2 | 27 | 56.13% |
| TTD260116C00080000 | 2024-05-30 10:45AM EDT | 80.00 | 32.15 | 32.15 | 32.65 | 0.00 | - | 9 | 230 | 55.65% |
| TTD260116C00082500 | 2024-05-16 12:52PM EDT | 82.50 | 31.20 | 30.85 | 31.35 | 0.00 | - | 10 | 118 | 55.21% |
| TTD260116C00085000 | 2024-06-04 9:56AM EDT | 85.00 | 29.02 | 29.10 | 30.05 | -0.98 | -3.27% | 1 | 158 | 54.15% |
| TTD260116C00087500 | 2024-05-28 1:57PM EDT | 87.50 | 29.11 | 27.70 | 28.95 | 0.00 | - | 2 | 14 | 53.69% |
| TTD260116C00090000 | 2024-06-04 1:47PM EDT | 90.00 | 27.20 | 27.10 | 27.60 | +1.09 | +4.17% | 3 | 156 | 53.77% |
| TTD260116C00092500 | 2024-05-31 3:14PM EDT | 92.50 | 24.50 | 25.95 | 26.45 | 0.00 | - | 3 | 38 | 53.37% |
| TTD260116C00095000 | 2024-06-04 10:29AM EDT | 95.00 | 24.10 | 24.60 | 25.30 | +1.10 | +4.78% | 1 | 176 | 52.68% |
| TTD260116C00097500 | 2024-05-29 9:32AM EDT | 97.50 | 22.25 | 23.25 | 24.25 | 0.00 | - | 5 | 15 | 52.04% |
| TTD260116C00100000 | 2024-06-03 12:50PM EDT | 100.00 | 21.35 | 21.80 | 23.20 | 0.00 | - | 137 | 343 | 51.22% |
| TTD260116C00105000 | 2024-05-28 9:31AM EDT | 105.00 | 21.45 | 19.85 | 21.25 | 0.00 | - | 1 | 93 | 50.58% |
| TTD260116C00110000 | 2024-06-03 11:01AM EDT | 110.00 | 18.25 | 18.05 | 19.35 | 0.00 | - | 1 | 939 | 51.25% |
| TTD260116C00115000 | 2024-05-09 2:06PM EDT | 115.00 | 14.55 | 17.30 | 18.65 | 0.00 | - | 100 | 449 | 51.29% |
| TTD260116C00120000 | 2024-06-03 1:42PM EDT | 120.00 | 15.00 | 15.75 | 16.10 | 0.00 | - | 2 | 530 | 50.07% |
| TTD260116C00125000 | 2024-05-22 10:43AM EDT | 125.00 | 15.36 | 14.30 | 14.70 | 0.00 | - | 1 | 592 | 49.62% |
| TTD260116C00130000 | 2024-05-28 2:35PM EDT | 130.00 | 13.36 | 13.00 | 13.35 | 0.00 | - | 4 | 50 | 49.06% |
| TTD260116C00135000 | 2024-05-16 2:18PM EDT | 135.00 | 11.75 | 11.80 | 12.15 | 0.00 | - | 70 | 231 | 48.62% |
| TTD260116C00140000 | 2024-05-31 11:35AM EDT | 140.00 | 10.10 | 10.70 | 11.55 | 0.00 | - | 50 | 435 | 49.30% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.99 | 0.28 | 1.52 | 0.00 | - | 2 | 147 | 57.23% |
| TTD260116P00032500 | 2024-05-15 3:33PM EDT | 32.50 | 1.03 | 0.45 | 1.76 | 0.00 | - | 8 | 16 | 56.08% |
| TTD260116P00035000 | 2024-05-09 11:37AM EDT | 35.00 | 1.50 | 0.86 | 1.60 | 0.00 | - | 5 | 164 | 53.88% |
| TTD260116P00037500 | 2024-04-17 3:12PM EDT | 37.50 | 2.50 | 0.72 | 1.76 | 0.00 | - | 67 | 446 | 50.64% |
| TTD260116P00040000 | 2024-04-11 10:21AM EDT | 40.00 | 2.64 | 1.76 | 2.20 | 0.00 | - | 2 | 244 | 53.65% |
| TTD260116P00042500 | 2024-03-19 11:10AM EDT | 42.50 | 3.59 | 2.87 | 3.60 | 0.00 | - | 40 | 99 | 58.52% |
| TTD260116P00045000 | 2024-05-21 12:18PM EDT | 45.00 | 2.33 | 2.15 | 2.43 | 0.00 | - | 10 | 1,432 | 50.29% |
| TTD260116P00047500 | 2024-05-31 9:41AM EDT | 47.50 | 1.82 | 2.01 | 2.82 | 0.00 | - | 1 | 158 | 49.52% |
| TTD260116P00050000 | 2024-06-03 11:59AM EDT | 50.00 | 3.20 | 2.77 | 3.25 | 0.00 | - | 1 | 91 | 48.80% |
| TTD260116P00055000 | 2024-05-21 10:26AM EDT | 55.00 | 4.20 | 3.75 | 4.25 | 0.00 | - | 2 | 901 | 47.53% |
| TTD260116P00057500 | 2024-05-07 3:55PM EDT | 57.50 | 6.92 | 4.25 | 4.80 | 0.00 | - | 3 | 14 | 46.88% |
| TTD260116P00060000 | 2024-05-21 11:50AM EDT | 60.00 | 5.30 | 5.00 | 5.40 | 0.00 | - | 1 | 1,903 | 46.27% |
| TTD260116P00062500 | 2024-06-03 1:03PM EDT | 62.50 | 6.25 | 4.80 | 6.05 | 0.00 | - | 1 | 476 | 45.69% |
| TTD260116P00065000 | 2024-05-22 10:59AM EDT | 65.00 | 6.52 | 5.65 | 6.75 | 0.00 | - | 3 | 222 | 45.15% |
| TTD260116P00067500 | 2024-05-23 10:12AM EDT | 67.50 | 7.38 | 6.70 | 7.50 | 0.00 | - | 10 | 42 | 44.64% |
| TTD260116P00070000 | 2024-06-04 1:58PM EDT | 70.00 | 8.15 | 7.90 | 8.30 | -0.60 | -6.86% | 5 | 618 | 44.15% |
| TTD260116P00072500 | 2024-05-29 2:22PM EDT | 72.50 | 8.92 | 8.50 | 9.10 | 0.00 | - | 1 | 50 | 43.53% |
| TTD260116P00075000 | 2024-05-23 10:12AM EDT | 75.00 | 9.96 | 9.00 | 10.05 | 0.00 | - | 10 | 280 | 43.21% |
| TTD260116P00077500 | 2024-05-23 10:12AM EDT | 77.50 | 10.82 | 10.30 | 10.95 | 0.00 | - | 10 | 43 | 42.63% |
| TTD260116P00080000 | 2024-05-28 12:14PM EDT | 80.00 | 11.50 | 11.60 | 11.95 | 0.00 | - | 200 | 368 | 42.20% |
| TTD260116P00082500 | 2024-05-21 10:51AM EDT | 82.50 | 12.80 | 12.55 | 12.95 | 0.00 | - | 1 | 73 | 41.65% |
| TTD260116P00085000 | 2024-05-24 2:45PM EDT | 85.00 | 13.75 | 13.35 | 14.00 | 0.00 | - | 1 | 109 | 41.13% |
| TTD260116P00087500 | 2024-05-28 12:11PM EDT | 87.50 | 14.80 | 14.15 | 15.25 | 0.00 | - | 1 | 41 | 40.96% |
| TTD260116P00090000 | 2024-05-22 1:37PM EDT | 90.00 | 17.00 | 15.90 | 16.40 | +0.27 | +1.61% | 1 | 74 | 40.45% |
| TTD260116P00092500 | 2024-05-21 1:50PM EDT | 92.50 | 17.16 | 16.85 | 17.65 | 0.00 | - | - | 52 | 40.06% |
| TTD260116P00095000 | 2024-05-23 2:39PM EDT | 95.00 | 19.23 | 18.40 | 18.90 | 0.00 | - | 12 | 113 | 39.58% |
| TTD260116P00097500 | 2024-05-30 1:49PM EDT | 97.50 | 20.05 | 19.70 | 20.20 | 0.00 | - | 100 | 113 | 39.10% |
| TTD260116P00100000 | 2024-05-21 11:17AM EDT | 100.00 | 21.35 | 21.05 | 21.55 | 0.00 | - | 101 | 212 | 38.64% |
| TTD260116P00105000 | 2024-05-20 10:53AM EDT | 105.00 | 23.55 | 22.95 | 24.40 | 0.00 | - | 8 | 42 | 37.76% |
| TTD260116P00110000 | 2024-06-03 9:33AM EDT | 110.00 | 27.10 | 26.90 | 27.40 | 0.00 | - | 1 | 47 | 36.82% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 115.00 | 34.07 | 29.95 | 30.60 | 0.00 | - | 3 | 101 | 35.94% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 120.00 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 51.62% |
| TTD260116P00125000 | 2024-05-17 2:46PM EDT | 125.00 | 37.87 | 35.55 | 39.80 | 0.00 | - | 10 | 22 | 39.23% |
| TTD260116P00140000 | 2024-05-17 2:46PM EDT | 140.00 | 49.32 | 48.35 | 49.10 | 0.00 | - | 15 | 15 | 31.64% |
© 2024 Yahoo. Todos los derechos reservados.