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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00075000 | 2024-05-10 1:00PM EDT | 2024-05-17 | 13.04 | 11.80 | 12.55 | -0.95 | -6.79% | 2 | 233 | 82.32% |
| TTD240524C00075000 | 2024-05-08 2:29PM EDT | 2024-05-24 | 13.12 | 11.90 | 12.80 | 0.00 | - | - | 10 | 65.72% |
| TTD240531C00075000 | 2024-05-09 9:41AM EDT | 2024-05-31 | 13.29 | 11.90 | 12.85 | 0.00 | - | 1 | 1 | 54.39% |
| TTD240614C00075000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 13.25 | 11.60 | 14.35 | 0.00 | - | 1 | 0 | 65.53% |
| TTD240621C00075000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 13.18 | 12.95 | 13.30 | -1.02 | -7.18% | 2 | 771 | 45.48% |
| TTD240719C00075000 | 2024-05-09 9:47AM EDT | 2024-07-19 | 14.00 | 13.70 | 15.10 | 0.00 | - | 1 | 947 | 52.88% |
| TTD240816C00075000 | 2024-05-09 3:44PM EDT | 2024-08-16 | 16.79 | 14.70 | 16.10 | 0.00 | - | 1 | 114 | 51.89% |
| TTD240920C00075000 | 2024-05-09 12:50PM EDT | 2024-09-20 | 18.02 | 16.50 | 17.20 | 0.00 | - | 100 | 299 | 51.06% |
| TTD241018C00075000 | 2024-05-08 3:40PM EDT | 2024-10-18 | 18.06 | 16.65 | 17.85 | 0.00 | - | 1 | 18 | 49.83% |
| TTD241220C00075000 | 2024-05-10 12:22PM EDT | 2024-12-20 | 20.50 | 19.60 | 20.45 | +2.90 | +16.48% | 3 | 19 | 51.76% |
| TTD250117C00075000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 21.80 | 20.05 | 21.00 | 0.00 | - | 47 | 1,056 | 50.83% |
| TTD250321C00075000 | 2024-05-07 12:38PM EDT | 2025-03-21 | 27.15 | 21.60 | 24.40 | 0.00 | - | - | 30 | 54.41% |
| TTD250620C00075000 | 2024-05-08 3:58PM EDT | 2025-06-20 | 25.41 | 24.90 | 27.85 | +0.28 | +1.11% | 1 | 5 | 58.62% |
| TTD260116C00075000 | 2024-05-09 11:29AM EDT | 2026-01-16 | 31.28 | 29.50 | 30.40 | 0.00 | - | 2 | 415 | 56.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00075000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 41 | 2,263 | 57.81% |
| TTD240524P00075000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.13 | 0.00 | - | 59 | 186 | 47.07% |
| TTD240531P00075000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 0.22 | 0.05 | 0.17 | 0.00 | - | 5 | 216 | 40.04% |
| TTD240607P00075000 | 2024-05-09 10:17AM EDT | 2024-06-07 | 0.25 | 0.12 | 0.22 | 0.00 | - | 32 | 27 | 36.43% |
| TTD240614P00075000 | 2024-05-10 10:37AM EDT | 2024-06-14 | 0.30 | 0.23 | 0.91 | +0.04 | +15.38% | 2 | 8 | 47.75% |
| TTD240621P00075000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.40 | -0.02 | -5.00% | 10 | 3,821 | 34.13% |
| TTD240719P00075000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.86 | 0.84 | 1.04 | +0.02 | +2.38% | 49 | 1,403 | 35.08% |
| TTD240816P00075000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 2.51 | 2.50 | 2.59 | -0.01 | -0.40% | 68 | 1,799 | 42.71% |
| TTD240920P00075000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 3.15 | 3.15 | 3.25 | -0.05 | -1.56% | 2 | 236 | 40.85% |
| TTD241018P00075000 | 2024-05-10 2:41PM EDT | 2024-10-18 | 3.70 | 3.60 | 3.70 | -1.25 | -25.25% | 17 | 20 | 39.64% |
| TTD241220P00075000 | 2024-05-07 3:35PM EDT | 2024-12-20 | 5.35 | 5.40 | 5.50 | -0.41 | -7.12% | 1 | 62 | 41.82% |
| TTD250117P00075000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 5.85 | 5.80 | 5.95 | +0.14 | +2.45% | 1 | 1,133 | 41.31% |
| TTD250620P00075000 | 2024-05-09 10:26AM EDT | 2025-06-20 | 8.90 | 8.75 | 9.00 | -0.06 | -0.67% | 1 | 74 | 42.39% |
| TTD260116P00075000 | 2024-05-06 10:57AM EDT | 2026-01-16 | 12.00 | 11.65 | 11.90 | 0.00 | - | 1 | 240 | 41.89% |
© 2024 Yahoo. Todos los derechos reservados.