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:
Golpe:100.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00100000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 187 | 4,754 | 48.63% |
| TTD240524C00100000 | 2024-05-09 3:14PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.12 | -0.05 | -38.46% | 6 | 232 | 39.94% |
| TTD240531C00100000 | 2024-05-09 1:57PM EDT | 2024-05-31 | 0.23 | 0.05 | 0.15 | 0.00 | - | 63 | 132 | 33.99% |
| TTD240607C00100000 | 2024-05-10 12:40PM EDT | 2024-06-07 | 0.29 | 0.19 | 0.35 | -0.11 | -27.50% | 65 | 169 | 35.60% |
| TTD240614C00100000 | 2024-05-10 1:35PM EDT | 2024-06-14 | 0.35 | 0.34 | 0.76 | -0.30 | -46.15% | 31 | 58 | 39.48% |
| TTD240621C00100000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.52 | 0.46 | 0.54 | -0.37 | -41.57% | 1,179 | 3,209 | 32.57% |
| TTD240719C00100000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 1.28 | 1.11 | 1.29 | -0.54 | -29.67% | 65 | 1,248 | 33.37% |
| TTD240816C00100000 | 2024-05-10 2:09PM EDT | 2024-08-16 | 3.70 | 3.55 | 3.70 | -0.57 | -13.35% | 8 | 434 | 44.67% |
| TTD240920C00100000 | 2024-05-09 10:58AM EDT | 2024-09-20 | 4.90 | 4.55 | 4.70 | -0.27 | -5.22% | 5 | 1,756 | 43.56% |
| TTD241018C00100000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 5.36 | 5.35 | 5.50 | -0.74 | -12.13% | 48 | 293 | 43.27% |
| TTD241220C00100000 | 2024-05-10 11:21AM EDT | 2024-12-20 | 8.39 | 7.70 | 8.30 | -0.56 | -6.26% | 4 | 209 | 47.29% |
| TTD250117C00100000 | 2024-05-10 9:44AM EDT | 2025-01-17 | 8.95 | 8.75 | 8.95 | -0.70 | -7.25% | 10 | 3,953 | 46.86% |
| TTD250321C00100000 | 2024-05-08 3:04PM EDT | 2025-03-21 | 12.00 | 10.65 | 11.30 | 0.00 | - | - | 2 | 49.23% |
| TTD250620C00100000 | 2024-05-09 9:40AM EDT | 2025-06-20 | 14.48 | 13.60 | 14.20 | 0.00 | - | 2 | 72 | 50.45% |
| TTD260116C00100000 | 2024-05-08 2:54PM EDT | 2026-01-16 | 19.70 | 18.80 | 19.30 | 0.00 | - | 5 | 294 | 52.38% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 23.10 | 12.00 | 13.40 | 0.00 | - | 5 | 25 | 84.57% |
| TTD240607P00100000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 11.92 | 10.95 | 14.55 | 0.00 | - | 20 | 20 | 60.18% |
| TTD240621P00100000 | 2024-05-09 2:35PM EDT | 2024-06-21 | 12.03 | 12.75 | 13.45 | 0.00 | - | 2 | 69 | 35.30% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 13.00 | 13.10 | 13.85 | -4.90 | -27.37% | 2 | 27 | 31.64% |
| TTD240816P00100000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 16.30 | 14.85 | 15.55 | 0.00 | - | 2 | 3 | 39.03% |
| TTD240920P00100000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 15.55 | 15.50 | 16.15 | 0.00 | - | 3 | 8 | 36.80% |
| TTD241018P00100000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 17.35 | 16.05 | 16.75 | 0.00 | - | 2 | 17 | 36.35% |
| TTD241220P00100000 | 2024-05-06 12:04PM EDT | 2024-12-20 | 18.00 | 17.95 | 18.25 | 0.00 | - | 3 | 5 | 36.75% |
| TTD250117P00100000 | 2024-05-09 12:38PM EDT | 2025-01-17 | 17.95 | 18.30 | 18.65 | 0.00 | - | 10 | 564 | 36.10% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 23.40 | 26.10 | 0.00 | - | - | 6 | 49.01% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 27.65 | 24.45 | 24.90 | 0.00 | - | 60 | 104 | 37.14% |
© 2024 Yahoo. Todos los derechos reservados.