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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00090000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.58 | -0.62 | -52.99% | 805 | 2,851 | 35.06% |
| TTD240524C00090000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 1.15 | 1.05 | 1.18 | -0.62 | -35.03% | 221 | 1,258 | 34.38% |
| TTD240531C00090000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 1.60 | 1.50 | 1.59 | -0.59 | -26.94% | 27 | 634 | 33.18% |
| TTD240607C00090000 | 2024-05-10 11:58AM EDT | 2024-06-07 | 2.26 | 1.78 | 2.40 | -0.54 | -19.29% | 49 | 221 | 37.50% |
| TTD240614C00090000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 2.80 | 2.38 | 2.60 | -0.50 | -15.15% | 1 | 19 | 35.36% |
| TTD240621C00090000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 2.82 | 2.72 | 2.80 | -0.72 | -20.34% | 384 | 4,251 | 33.96% |
| TTD240628C00090000 | 2024-05-09 11:54AM EDT | 2024-06-28 | 4.30 | 3.10 | 3.35 | 0.00 | - | 7 | 7 | 35.83% |
| TTD240719C00090000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 4.20 | 4.05 | 4.15 | -0.85 | -16.83% | 99 | 1,925 | 35.22% |
| TTD240816C00090000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 7.10 | 6.95 | 7.10 | -0.91 | -11.36% | 44 | 557 | 46.19% |
| TTD240920C00090000 | 2024-05-10 2:38PM EDT | 2024-09-20 | 8.10 | 8.10 | 8.25 | -1.10 | -11.96% | 16 | 1,076 | 45.08% |
| TTD241018C00090000 | 2024-05-10 3:52PM EDT | 2024-10-18 | 9.00 | 9.00 | 9.15 | -1.10 | -10.89% | 29 | 258 | 44.86% |
| TTD241220C00090000 | 2024-05-10 12:48PM EDT | 2024-12-20 | 12.50 | 11.90 | 12.15 | -0.50 | -3.85% | 151 | 96 | 49.05% |
| TTD250117C00090000 | 2024-05-10 10:29AM EDT | 2025-01-17 | 13.00 | 12.50 | 12.85 | -0.40 | -2.99% | 12 | 3,496 | 48.68% |
| TTD250321C00090000 | 2024-05-09 10:43AM EDT | 2025-03-21 | 16.00 | 14.90 | 15.25 | 0.00 | - | 2 | 4 | 50.49% |
| TTD250620C00090000 | 2024-05-08 10:24AM EDT | 2025-06-20 | 18.54 | 16.70 | 18.00 | 0.00 | - | 5 | 43 | 50.77% |
| TTD260116C00090000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 22.85 | 22.35 | 23.30 | -0.98 | -4.11% | 4 | 152 | 53.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00090000 | 2024-05-10 1:57PM EDT | 2024-05-17 | 3.11 | 3.10 | 3.35 | +0.60 | +23.90% | 95 | 761 | 35.89% |
| TTD240524P00090000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 3.78 | 3.60 | 4.00 | +0.43 | +12.84% | 6 | 26 | 35.74% |
| TTD240531P00090000 | 2024-05-10 1:30PM EDT | 2024-05-31 | 3.93 | 2.11 | 4.10 | +0.45 | +12.93% | 2 | 9 | 30.15% |
| TTD240607P00090000 | 2024-05-09 3:34PM EDT | 2024-06-07 | 3.97 | 4.25 | 5.00 | 0.00 | - | 1 | 17 | 35.99% |
| TTD240614P00090000 | 2024-05-08 9:49AM EDT | 2024-06-14 | 7.16 | 4.65 | 6.45 | 0.00 | - | - | 20 | 46.01% |
| TTD240621P00090000 | 2024-05-10 2:53PM EDT | 2024-06-21 | 5.14 | 4.95 | 5.10 | +0.59 | +12.97% | 47 | 1,466 | 30.09% |
| TTD240719P00090000 | 2024-05-10 1:45PM EDT | 2024-07-19 | 5.95 | 5.85 | 6.05 | +0.30 | +5.31% | 5 | 624 | 29.63% |
| TTD240816P00090000 | 2024-05-10 12:49PM EDT | 2024-08-16 | 8.25 | 8.35 | 8.55 | +0.15 | +1.85% | 173 | 271 | 39.00% |
| TTD240920P00090000 | 2024-05-10 11:56AM EDT | 2024-09-20 | 9.00 | 9.15 | 9.35 | +0.01 | +0.11% | 11 | 494 | 37.27% |
| TTD241018P00090000 | 2024-05-10 10:27AM EDT | 2024-10-18 | 9.85 | 9.75 | 10.35 | +0.35 | +3.68% | 8 | 443 | 38.18% |
| TTD241220P00090000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 12.15 | 11.90 | 12.10 | +0.50 | +4.29% | 1 | 364 | 38.78% |
| TTD250117P00090000 | 2024-05-09 9:33AM EDT | 2025-01-17 | 12.10 | 12.30 | 12.55 | 0.00 | - | 1 | 968 | 38.12% |
| TTD250620P00090000 | 2024-05-08 9:54AM EDT | 2025-06-20 | 17.05 | 15.15 | 15.95 | 0.00 | - | - | 10 | 39.33% |
| TTD260116P00090000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 19.95 | 16.90 | 19.15 | 0.00 | - | 3 | 75 | 39.11% |
© 2024 Yahoo. Todos los derechos reservados.