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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00105000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 41 | 2,265 | 55.47% |
| TTD240524C00105000 | 2024-05-10 10:18AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 74 | 44.53% |
| TTD240531C00105000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.06 | +0.02 | +22.22% | 1 | 43 | 37.31% |
| TTD240607C00105000 | 2024-05-10 12:05PM EDT | 2024-06-07 | 0.11 | 0.03 | 0.17 | +0.03 | +37.50% | 4 | 43 | 38.48% |
| TTD240614C00105000 | 2024-05-08 3:45PM EDT | 2024-06-14 | 1.19 | 0.04 | 0.31 | 0.00 | - | - | 7 | 38.87% |
| TTD240621C00105000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.22 | -0.15 | -42.86% | 130 | 7,580 | 33.01% |
| TTD240719C00105000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 0.65 | 0.61 | 0.66 | -0.27 | -29.35% | 120 | 467 | 33.06% |
| TTD240816C00105000 | 2024-05-10 2:13PM EDT | 2024-08-16 | 2.64 | 2.37 | 2.61 | -0.30 | -10.20% | 11 | 503 | 44.35% |
| TTD240920C00105000 | 2024-05-10 11:51AM EDT | 2024-09-20 | 3.60 | 3.35 | 3.50 | -0.31 | -7.93% | 3 | 245 | 43.24% |
| TTD241018C00105000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 4.40 | 4.05 | 4.20 | -0.35 | -7.37% | 25 | 98 | 42.81% |
| TTD241220C00105000 | 2024-05-09 1:11PM EDT | 2024-12-20 | 7.00 | 6.65 | 6.80 | -0.35 | -4.76% | 5 | 763 | 46.67% |
| TTD250117C00105000 | 2024-05-10 12:48PM EDT | 2025-01-17 | 7.65 | 6.80 | 7.40 | -0.25 | -3.16% | 11 | 1,249 | 46.18% |
| TTD250620C00105000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 12.31 | 11.00 | 12.35 | 0.00 | - | 1 | 59 | 50.10% |
| TTD260116C00105000 | 2024-05-07 10:51AM EDT | 2026-01-16 | 20.73 | 16.25 | 18.15 | 0.00 | - | 4 | 89 | 51.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00105000 | 2024-05-09 12:45PM EDT | 2024-05-17 | 16.45 | 16.45 | 18.30 | 0.00 | - | 7 | 8 | 100.10% |
| TTD240621P00105000 | 2024-05-09 11:27AM EDT | 2024-06-21 | 17.35 | 17.55 | 18.30 | +0.59 | +3.52% | 1 | 12 | 40.89% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 60.28% |
| TTD240920P00105000 | 2024-01-04 11:05AM EDT | 2024-09-20 | 37.20 | 35.90 | 36.40 | 0.00 | - | 5 | 6 | 116.44% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 26.35 | 19.75 | 20.10 | 0.00 | - | 6 | 25 | 33.24% |
| TTD241220P00105000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 20.60 | 21.45 | 21.80 | 0.00 | - | 12 | 33 | 35.73% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 2025-01-17 | 24.35 | 21.75 | 22.10 | 0.00 | - | 1 | 218 | 34.88% |
| TTD250620P00105000 | 2024-05-09 2:11PM EDT | 2025-06-20 | 24.35 | 24.60 | 25.05 | 0.00 | - | 6 | 6 | 36.16% |
| TTD260116P00105000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 30.95 | 27.00 | 28.00 | 0.00 | - | 33 | 33 | 36.06% |
© 2024 Yahoo. Todos los derechos reservados.