U.S. markets closed
F S&P 500
5,301.00 +3.75 (+0.07%) F Dow Jones
38,665.00 +9.00 (+0.02%) F Nasdaq
18,665.50 +19.25 (+0.10%) E-mini Russell 2000 Index Futur
2,065.30 +0.10 (+0.00%) Petróleo
73.99 -0.23 (-0.31%) Oro
2,370.70 +1.40 (+0.06%)
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:110.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00110000 | 2024-06-03 1:56PM EDT | 2024-06-07 | 0.12 | 0.01 | 0.10 | +0.09 | +300.00% | 2 | 91 | 76.56% |
| TTD240614C00110000 | 2024-05-31 2:27PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.11 | 0.00 | - | 3 | 30 | 51.56% |
| TTD240621C00110000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.14 | -0.06 | -42.86% | 50 | 1,807 | 42.09% |
| TTD240628C00110000 | 2024-05-31 3:11PM EDT | 2024-06-28 | 0.17 | 0.10 | 0.15 | 0.00 | - | 7 | 82 | 36.13% |
| TTD240705C00110000 | 2024-05-28 12:04PM EDT | 2024-07-05 | 0.47 | 0.16 | 0.31 | 0.00 | - | 1 | 1 | 37.01% |
| TTD240719C00110000 | 2024-06-03 11:40AM EDT | 2024-07-19 | 0.58 | 0.48 | 0.65 | +0.08 | +16.00% | 27 | 730 | 37.06% |
| TTD240816C00110000 | 2024-06-03 11:18AM EDT | 2024-08-16 | 2.56 | 2.53 | 2.62 | +0.25 | +10.82% | 4 | 913 | 46.99% |
| TTD240920C00110000 | 2024-06-03 1:30PM EDT | 2024-09-20 | 3.34 | 3.45 | 3.60 | -0.06 | -1.76% | 5 | 1,567 | 44.56% |
| TTD241018C00110000 | 2024-05-31 2:31PM EDT | 2024-10-18 | 3.90 | 4.25 | 4.35 | 0.00 | - | 3 | 123 | 43.53% |
| TTD241220C00110000 | 2024-05-22 12:00PM EDT | 2024-12-20 | 8.20 | 7.00 | 7.20 | 0.00 | - | 54 | 322 | 47.23% |
| TTD250117C00110000 | 2024-06-03 12:12PM EDT | 2025-01-17 | 7.65 | 7.65 | 7.85 | +0.25 | +3.38% | 10 | 1,364 | 46.53% |
| TTD250321C00110000 | 2024-05-21 2:59PM EDT | 2025-03-21 | 11.50 | 9.40 | 11.15 | 0.00 | - | 18 | 19 | 51.34% |
| TTD250620C00110000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 15.17 | 12.80 | 14.20 | 0.00 | - | 2 | 139 | 51.03% |
| TTD260116C00110000 | 2024-05-28 2:55PM EDT | 2026-01-16 | 18.25 | 18.15 | 19.25 | -1.35 | -6.89% | 1 | 939 | 51.99% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00110000 | 2024-05-16 1:38PM EDT | 2024-06-21 | 17.00 | 16.55 | 17.30 | 0.00 | - | 11 | 11 | 52.69% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 2024-07-19 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 106.64% |
| TTD240816P00110000 | 2024-05-31 1:03PM EDT | 2024-08-16 | 19.25 | 17.95 | 18.90 | 0.00 | - | 1 | 2 | 42.24% |
| TTD240920P00110000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 16.75 | 18.55 | 19.15 | 0.00 | - | 12 | 32 | 36.45% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| TTD241220P00110000 | 2024-05-22 1:35PM EDT | 2024-12-20 | 20.00 | 21.10 | 21.40 | 0.00 | - | 10 | 11 | 36.71% |
| TTD250117P00110000 | 2024-05-31 12:33PM EDT | 2025-01-17 | 22.01 | 21.10 | 21.80 | -0.39 | -1.74% | 6 | 105 | 35.90% |
| TTD250321P00110000 | 2024-05-24 12:22PM EDT | 2025-03-21 | 21.96 | 20.85 | 23.25 | 0.00 | - | 2 | 2 | 36.51% |
| TTD250620P00110000 | 2024-05-09 9:56AM EDT | 2025-06-20 | 29.62 | 23.80 | 26.00 | 0.00 | - | 3 | 3 | 39.39% |
| TTD260116P00110000 | 2024-06-03 9:33AM EDT | 2026-01-16 | 27.10 | 26.75 | 28.20 | -3.44 | -11.26% | 1 | 46 | 36.37% |
© 2024 Yahoo. Todos los derechos reservados.