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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00095000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 106 | 2,269 | 37.50% |
| TTD240524C00095000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.26 | -0.18 | -42.86% | 14 | 178 | 33.01% |
| TTD240531C00095000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 0.44 | 0.40 | 0.46 | -0.23 | -34.33% | 29 | 98 | 31.74% |
| TTD240607C00095000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.67 | 0.63 | 0.74 | -0.47 | -41.23% | 8 | 103 | 32.23% |
| TTD240614C00095000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 1.20 | 0.88 | 1.14 | -0.27 | -18.37% | 82 | 21 | 34.03% |
| TTD240621C00095000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 1.32 | 1.23 | 1.32 | -0.36 | -21.43% | 136 | 1,847 | 33.06% |
| TTD240719C00095000 | 2024-05-10 2:08PM EDT | 2024-07-19 | 2.34 | 2.16 | 2.40 | -0.56 | -19.31% | 200 | 690 | 34.05% |
| TTD240816C00095000 | 2024-05-10 1:48PM EDT | 2024-08-16 | 5.20 | 5.00 | 5.15 | -0.70 | -11.86% | 204 | 707 | 45.04% |
| TTD240920C00095000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 7.20 | 6.00 | 6.25 | +1.05 | +17.07% | 3 | 1,585 | 44.03% |
| TTD241018C00095000 | 2024-05-10 1:11PM EDT | 2024-10-18 | 7.32 | 6.65 | 7.15 | -0.48 | -6.15% | 22 | 111 | 43.96% |
| TTD241220C00095000 | 2024-05-10 1:04PM EDT | 2024-12-20 | 10.22 | 9.55 | 10.05 | -3.36 | -24.74% | 1 | 56 | 47.95% |
| TTD250117C00095000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 10.70 | 10.20 | 10.75 | -0.80 | -6.96% | 1 | 991 | 47.63% |
| TTD250321C00095000 | 2024-05-08 10:43AM EDT | 2025-03-21 | 13.93 | 12.35 | 13.15 | 0.00 | - | - | 2 | 50.02% |
| TTD250620C00095000 | 2024-05-08 3:04PM EDT | 2025-06-20 | 16.35 | 15.50 | 15.90 | 0.00 | - | 2 | 9 | 51.03% |
| TTD260116C00095000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 20.80 | 20.75 | 21.25 | -0.82 | -3.79% | 15 | 160 | 53.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00095000 | 2024-05-09 1:18PM EDT | 2024-05-17 | 7.40 | 7.60 | 8.05 | +0.30 | +4.23% | 1 | 168 | 48.98% |
| TTD240524P00095000 | 2024-05-09 9:37AM EDT | 2024-05-24 | 6.52 | 7.65 | 8.30 | 0.00 | - | 10 | 12 | 41.41% |
| TTD240531P00095000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 8.30 | 7.75 | 8.25 | 0.00 | - | - | 3 | 32.81% |
| TTD240607P00095000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 7.52 | 7.90 | 9.95 | 0.00 | - | 20 | 20 | 51.59% |
| TTD240621P00095000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 9.40 | 8.35 | 8.75 | 0.00 | - | 8 | 157 | 29.59% |
| TTD240719P00095000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 9.71 | 9.15 | 9.80 | 0.00 | - | 1 | 106 | 31.51% |
| TTD240816P00095000 | 2024-05-10 1:58PM EDT | 2024-08-16 | 11.45 | 11.40 | 11.60 | +0.45 | +4.09% | 1 | 42 | 37.60% |
| TTD240920P00095000 | 2024-04-26 12:38PM EDT | 2024-09-20 | 15.40 | 12.15 | 12.40 | 0.00 | - | 1 | 48 | 36.27% |
| TTD241018P00095000 | 2024-05-09 9:47AM EDT | 2024-10-18 | 13.10 | 12.70 | 12.95 | 0.00 | - | 1 | 5 | 35.43% |
| TTD241220P00095000 | 2024-05-09 1:25PM EDT | 2024-12-20 | 14.70 | 14.75 | 15.00 | 0.00 | - | 1 | 318 | 37.70% |
| TTD250117P00095000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 15.15 | 15.15 | 15.40 | +0.15 | +1.00% | 5 | 1,326 | 36.94% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 21.80 | 17.80 | 21.00 | 0.00 | - | 5 | 5 | 44.39% |
| TTD260116P00095000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 24.55 | 20.70 | 21.90 | 0.00 | - | 7 | 61 | 38.04% |
© 2024 Yahoo. Todos los derechos reservados.