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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00085000 | 2024-06-03 11:35AM EDT | 2024-06-07 | 8.29 | 7.65 | 8.10 | -2.06 | -19.90% | 2 | 22 | 0.00% |
| TTD240614C00085000 | 2024-05-24 12:06PM EDT | 2024-06-14 | 10.52 | 8.15 | 8.50 | 0.00 | - | 2 | 63 | 42.24% |
| TTD240621C00085000 | 2024-06-03 12:52PM EDT | 2024-06-21 | 7.88 | 8.55 | 8.75 | +0.13 | +1.68% | 3 | 2,852 | 39.21% |
| TTD240628C00085000 | 2024-05-29 12:30PM EDT | 2024-06-28 | 11.08 | 8.45 | 9.45 | 0.00 | - | 12 | 14 | 44.43% |
| TTD240719C00085000 | 2024-06-03 3:46PM EDT | 2024-07-19 | 10.00 | 9.90 | 10.10 | +0.50 | +5.26% | 1 | 684 | 39.60% |
| TTD240816C00085000 | 2024-06-03 12:25PM EDT | 2024-08-16 | 12.35 | 12.55 | 12.75 | -2.25 | -15.41% | 5 | 622 | 50.15% |
| TTD240920C00085000 | 2024-06-03 12:25PM EDT | 2024-09-20 | 13.48 | 13.65 | 13.85 | -2.17 | -13.87% | 20 | 614 | 47.50% |
| TTD241018C00085000 | 2024-06-03 12:19PM EDT | 2024-10-18 | 14.50 | 14.60 | 14.80 | -1.95 | -11.85% | 3 | 99 | 47.05% |
| TTD241220C00085000 | 2024-05-31 12:37PM EDT | 2024-12-20 | 17.40 | 17.60 | 17.75 | 0.00 | - | 1 | 22 | 50.49% |
| TTD250117C00085000 | 2024-05-30 10:48AM EDT | 2025-01-17 | 19.35 | 18.35 | 18.75 | 0.00 | - | 7 | 2,442 | 50.56% |
| TTD250321C00085000 | 2024-05-29 11:09AM EDT | 2025-03-21 | 22.98 | 20.55 | 20.90 | 0.00 | - | 1 | 11 | 51.94% |
| TTD250620C00085000 | 2024-05-29 10:31AM EDT | 2025-06-20 | 25.48 | 22.40 | 24.05 | 0.00 | - | 2 | 55 | 52.57% |
| TTD260116C00085000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 30.00 | 27.30 | 28.80 | 0.00 | - | 1 | 158 | 53.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00085000 | 2024-06-03 11:05AM EDT | 2024-06-07 | 0.07 | 0.04 | 0.11 | -0.08 | -53.33% | 5 | 59 | 48.05% |
| TTD240614P00085000 | 2024-05-31 1:06PM EDT | 2024-06-14 | 0.25 | 0.27 | 0.31 | -0.19 | -43.18% | 1 | 51 | 39.60% |
| TTD240621P00085000 | 2024-06-03 3:01PM EDT | 2024-06-21 | 0.53 | 0.50 | 0.54 | -0.13 | -19.70% | 41 | 5,663 | 37.09% |
| TTD240628P00085000 | 2024-05-31 3:04PM EDT | 2024-06-28 | 1.06 | 0.73 | 0.80 | 0.00 | - | 8 | 25 | 36.26% |
| TTD240705P00085000 | 2024-05-31 12:56PM EDT | 2024-07-05 | 1.69 | 0.94 | 1.14 | +0.27 | +19.01% | 1 | 5 | 36.89% |
| TTD240719P00085000 | 2024-06-03 3:47PM EDT | 2024-07-19 | 1.49 | 1.48 | 1.53 | -0.26 | -14.86% | 136 | 1,807 | 35.03% |
| TTD240816P00085000 | 2024-06-03 3:37PM EDT | 2024-08-16 | 3.80 | 3.75 | 3.85 | -0.45 | -10.59% | 1 | 331 | 44.75% |
| TTD240920P00085000 | 2024-06-03 2:12PM EDT | 2024-09-20 | 4.59 | 4.50 | 4.60 | -0.26 | -5.36% | 13 | 835 | 41.19% |
| TTD241018P00085000 | 2024-05-30 10:12AM EDT | 2024-10-18 | 4.80 | 5.05 | 5.20 | 0.00 | - | 28 | 277 | 39.76% |
| TTD241220P00085000 | 2024-05-29 11:49AM EDT | 2024-12-20 | 6.74 | 7.25 | 7.35 | 0.00 | - | 2 | 23 | 41.66% |
| TTD250117P00085000 | 2024-05-29 1:01PM EDT | 2025-01-17 | 7.84 | 7.70 | 7.85 | +0.74 | +10.42% | 1 | 2,884 | 40.91% |
| TTD250321P00085000 | 2024-05-28 1:11PM EDT | 2025-03-21 | 8.75 | 8.80 | 9.50 | 0.00 | - | 1 | 1 | 41.69% |
| TTD250620P00085000 | 2024-05-29 10:01AM EDT | 2025-06-20 | 10.75 | 11.10 | 11.40 | 0.00 | - | 89 | 182 | 41.88% |
| TTD260116P00085000 | 2024-05-24 2:45PM EDT | 2026-01-16 | 13.75 | 13.75 | 14.55 | 0.00 | - | 1 | 109 | 40.96% |
© 2024 Yahoo. Todos los derechos reservados.