U.S. markets closed
F S&P 500
5,300.00 +2.75 (+0.05%) F Dow Jones
38,664.00 +8.00 (+0.02%) F Nasdaq
18,663.25 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,065.70 +0.50 (+0.02%) Petróleo
73.77 -0.45 (-0.61%) Oro
2,369.50 +0.20 (+0.01%)
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:92.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00092500 | 2024-06-03 3:58PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.35 | +0.54 | +20.30% | 22 | 1,022 | 36.91% |
| TTD240719C00092500 | 2024-06-03 3:13PM EDT | 2024-07-19 | 4.95 | 5.10 | 5.30 | +0.10 | +2.06% | 13 | 1,029 | 37.99% |
| TTD240816C00092500 | 2024-06-03 1:01PM EDT | 2024-08-16 | 7.72 | 8.35 | 8.50 | -0.51 | -6.20% | 3 | 1,196 | 49.23% |
| TTD240920C00092500 | 2024-05-31 3:43PM EDT | 2024-09-20 | 9.35 | 9.55 | 9.70 | 0.00 | - | 80 | 1,182 | 46.53% |
| TTD241018C00092500 | 2024-05-30 10:19AM EDT | 2024-10-18 | 11.64 | 10.55 | 10.70 | 0.00 | - | 1 | 187 | 45.96% |
| TTD241220C00092500 | 2024-05-16 10:54AM EDT | 2024-12-20 | 15.50 | 13.70 | 14.35 | 0.00 | - | 3 | 49 | 50.34% |
| TTD250117C00092500 | 2024-05-23 1:58PM EDT | 2025-01-17 | 14.52 | 13.95 | 14.65 | 0.00 | - | 1 | 808 | 49.32% |
| TTD250321C00092500 | 2024-05-31 10:53AM EDT | 2025-03-21 | 16.50 | 16.60 | 17.90 | 0.00 | - | 1 | 1 | 51.70% |
| TTD250620C00092500 | 2024-05-16 1:38PM EDT | 2025-06-20 | 20.30 | 19.60 | 21.10 | 0.00 | - | 1 | 106 | 53.57% |
| TTD260116C00092500 | 2024-05-31 3:14PM EDT | 2026-01-16 | 24.50 | 25.00 | 26.25 | 0.00 | - | 3 | 38 | 54.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00092500 | 2024-06-03 2:21PM EDT | 2024-06-21 | 2.65 | 2.35 | 2.43 | -0.45 | -14.52% | 62 | 1,410 | 33.15% |
| TTD240719P00092500 | 2024-06-03 10:55AM EDT | 2024-07-19 | 4.05 | 3.85 | 4.00 | -0.45 | -10.00% | 1 | 2,524 | 32.73% |
| TTD240816P00092500 | 2024-06-03 1:07PM EDT | 2024-08-16 | 7.30 | 6.65 | 6.80 | +0.10 | +1.39% | 2 | 354 | 42.66% |
| TTD240920P00092500 | 2024-05-31 3:50PM EDT | 2024-09-20 | 7.85 | 7.50 | 7.65 | 0.00 | - | 4 | 756 | 39.38% |
| TTD241018P00092500 | 2024-06-03 10:16AM EDT | 2024-10-18 | 7.99 | 8.15 | 8.30 | +0.34 | +4.44% | 1 | 214 | 38.01% |
| TTD241220P00092500 | 2024-05-30 12:22PM EDT | 2024-12-20 | 10.35 | 10.45 | 10.60 | 0.00 | - | 10 | 864 | 39.94% |
| TTD250117P00092500 | 2024-05-31 2:31PM EDT | 2025-01-17 | 11.70 | 10.90 | 11.10 | 0.00 | - | 1 | 486 | 39.14% |
| TTD250620P00092500 | 2024-06-03 2:34PM EDT | 2025-06-20 | 14.84 | 14.35 | 14.95 | +0.93 | +6.69% | 3 | 91 | 40.58% |
| TTD260116P00092500 | 2024-05-21 1:50PM EDT | 2026-01-16 | 17.16 | 17.75 | 18.20 | 0.00 | - | - | 52 | 39.68% |
© 2024 Yahoo. Todos los derechos reservados.