U.S. markets open in 7 hours 4 minutes
F S&P 500
5,357.75 +29.75 (+0.56%) F Dow Jones
39,829.00 +46.00 (+0.12%) F Nasdaq
18,947.75 +161.00 (+0.86%) E-mini Russell 2000 Index Futur
2,094.80 +5.70 (+0.27%) Petróleo
77.00 -0.57 (-0.73%) Oro
2,363.40 -29.50 (-1.23%)
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:
Precio de ejercicio:100.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00100000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| TTD240531C00100000 | 2024-05-22 3:32PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| TTD240607C00100000 | 2024-05-22 2:35PM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| TTD240614C00100000 | 2024-05-22 2:47PM EDT | 2024-06-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTD240621C00100000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 1.64 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 3.13% |
| TTD240628C00100000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240719C00100000 | 2024-05-22 3:25PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| TTD240816C00100000 | 2024-05-22 1:37PM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| TTD240920C00100000 | 2024-05-22 3:16PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TTD241018C00100000 | 2024-05-22 1:08PM EDT | 2024-10-18 | 8.58 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| TTD241220C00100000 | 2024-05-22 11:36AM EDT | 2024-12-20 | 11.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TTD250117C00100000 | 2024-05-22 2:46PM EDT | 2025-01-17 | 12.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TTD250321C00100000 | 2024-05-21 10:25AM EDT | 2025-03-21 | 15.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| TTD250620C00100000 | 2024-05-21 3:13PM EDT | 2025-06-20 | 18.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD260116C00100000 | 2024-05-22 10:19AM EDT | 2026-01-16 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00100000 | 2024-05-21 1:59PM EDT | 2024-05-24 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD240531P00100000 | 2024-05-21 1:59PM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240607P00100000 | 2024-05-21 1:18PM EDT | 2024-06-07 | 5.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240621P00100000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240719P00100000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TTD240816P00100000 | 2024-05-22 2:16PM EDT | 2024-08-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| TTD240920P00100000 | 2024-05-22 2:24PM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD241018P00100000 | 2024-05-22 12:56PM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTD241220P00100000 | 2024-05-22 2:50PM EDT | 2024-12-20 | 13.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTD250117P00100000 | 2024-05-22 10:01AM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250321P00100000 | 2024-05-16 12:37PM EDT | 2025-03-21 | 16.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250620P00100000 | 2024-05-22 10:04AM EDT | 2025-06-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116P00100000 | 2024-05-21 11:17AM EDT | 2026-01-16 | 21.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.