Mercados españoles cerrados

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,01+0,29 (+0,30%)
Al cierre: 04:00PM EDT
96,01 0,00 (0,00%)
Después del cierre: 07:45PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTD240726C000500002024-07-16 11:02AM EDT50.0046.2744.7047.20-4.12-8.18%51338.48%
TTD240726C000650002024-07-19 3:36PM EDT65.0031.5429.2533.05+1.00+3.27%33142.58%
TTD240726C000750002024-07-19 3:36PM EDT75.0021.5420.8521.50+1.34+6.63%3799.02%
TTD240726C000800002024-07-19 11:36AM EDT80.0016.5215.9016.40-2.46-12.96%240174.61%
TTD240726C000840002024-07-01 3:17PM EDT84.0014.6411.6512.650.00-1257.62%
TTD240726C000860002024-07-19 9:49AM EDT86.0010.509.8510.55-1.95-15.66%7252.64%
TTD240726C000870002024-07-19 11:34AM EDT87.009.439.059.55-2.57-21.42%26053.52%
TTD240726C000880002024-07-19 2:15PM EDT88.008.488.108.50+1.28+17.78%4756.84%
TTD240726C000890002024-07-19 3:54PM EDT89.007.597.258.45-1.01-11.74%271762.50%
TTD240726C000900002024-07-19 3:34PM EDT90.006.906.357.15+0.81+13.30%503553.86%
TTD240726C000910002024-07-19 3:52PM EDT91.005.655.556.05-0.01-0.18%46755.71%
TTD240726C000920002024-07-19 2:41PM EDT92.004.694.705.45+0.14+3.08%53258.40%
TTD240726C000930002024-07-19 12:16PM EDT93.004.674.055.00-0.41-8.07%342952.93%
TTD240726C000940002024-07-19 3:27PM EDT94.003.743.303.60+0.69+22.62%868346.97%
TTD240726C000950002024-07-19 3:49PM EDT95.002.892.802.88-0.10-3.34%10623344.36%
TTD240726C000960002024-07-19 3:51PM EDT96.002.312.262.32+0.22+10.53%28716543.65%
TTD240726C000970002024-07-19 3:39PM EDT97.001.881.791.85-0.09-4.57%10412643.36%
TTD240726C000980002024-07-19 3:59PM EDT98.001.411.391.43+0.11+8.46%9713542.73%
TTD240726C000990002024-07-19 3:59PM EDT99.001.061.051.11-0.04-3.64%7117942.77%
TTD240726C001000002024-07-19 3:51PM EDT100.000.830.760.83-0.14-14.43%5673,08242.38%
TTD240726C001010002024-07-19 3:58PM EDT101.000.560.530.60-0.23-29.11%1621,94541.85%
TTD240726C001020002024-07-19 3:56PM EDT102.000.400.390.42-0.17-29.82%22734341.26%
TTD240726C001030002024-07-19 3:54PM EDT103.000.280.250.30-0.11-28.21%2724741.31%
TTD240726C001040002024-07-19 2:39PM EDT104.000.240.170.21-0.04-14.29%3444041.31%
TTD240726C001050002024-07-19 3:56PM EDT105.000.120.110.16-0.11-47.83%611,00542.19%
TTD240726C001060002024-07-19 1:49PM EDT106.000.130.090.19-0.02-13.33%4537347.36%
TTD240726C001070002024-07-19 2:44PM EDT107.000.070.030.07-0.13-65.00%9612841.80%
TTD240726C001080002024-07-18 2:04PM EDT108.000.060.020.05-0.03-33.33%13042.38%
TTD240726C001090002024-07-17 1:28PM EDT109.000.030.020.040.00-56443.75%
TTD240726C001100002024-07-19 3:57PM EDT110.000.010.010.04-0.10-90.91%114946.29%
TTD240726C001110002024-07-17 3:27PM EDT111.000.050.010.030.00-34946.88%
TTD240726C001120002024-07-18 12:32PM EDT112.000.030.010.030.00-11149.22%
TTD240726C001130002024-07-15 2:23PM EDT113.000.150.010.110.00-3357.23%
TTD240726C001150002024-07-19 9:53AM EDT115.000.060.000.10+0.03+100.00%156960.55%
TTD240726C001160002024-07-16 11:07AM EDT116.000.070.001.270.00--12102.49%
TTD240726C001200002024-07-18 10:00AM EDT120.000.010.000.370.00-101689.06%
TTD240726C001250002024-06-25 10:47AM EDT125.000.040.001.260.00--10130.37%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTD240726P000700002024-07-19 3:15PM EDT70.000.010.000.740.00-110142.19%
TTD240726P000750002024-07-18 3:57PM EDT75.000.350.000.430.00-1113103.91%
TTD240726P000800002024-07-18 3:38PM EDT80.000.040.010.03-0.05-55.56%314755.47%
TTD240726P000840002024-07-18 2:19PM EDT84.000.170.030.110.00-73850.78%
TTD240726P000850002024-07-19 3:12PM EDT85.000.090.040.10-0.01-10.00%564750.20%
TTD240726P000860002024-07-19 2:27PM EDT86.000.140.060.14-0.10-41.67%224249.32%
TTD240726P000870002024-07-19 3:54PM EDT87.000.150.160.18-0.05-25.00%152047.66%
TTD240726P000880002024-07-19 3:39PM EDT88.000.210.210.24-0.28-57.14%343046.48%
TTD240726P000890002024-07-19 3:54PM EDT89.000.280.220.32-0.26-48.15%141,08145.31%
TTD240726P000900002024-07-19 3:21PM EDT90.000.340.390.44-0.31-47.69%11011744.73%
TTD240726P000910002024-07-19 3:48PM EDT91.000.580.520.59-0.49-45.79%697243.90%
TTD240726P000920002024-07-19 3:38PM EDT92.000.680.630.81-0.40-37.04%11120343.80%
TTD240726P000930002024-07-19 3:48PM EDT93.000.931.001.05-0.47-33.57%12527042.92%
TTD240726P000940002024-07-19 3:48PM EDT94.001.321.271.47-0.58-30.53%32698044.58%
TTD240726P000950002024-07-19 3:50PM EDT95.001.801.661.76-0.38-17.43%22148642.24%
TTD240726P000960002024-07-19 3:58PM EDT96.002.192.142.21-1.01-31.56%13131141.77%
TTD240726P000970002024-07-19 3:52PM EDT97.002.562.672.74-0.94-26.86%2071,56941.46%
TTD240726P000980002024-07-19 3:55PM EDT98.003.363.253.35-0.47-12.27%44228941.31%
TTD240726P000990002024-07-19 3:42PM EDT99.003.683.904.10-0.79-17.67%1265442.77%
TTD240726P001000002024-07-19 3:56PM EDT100.004.834.554.80-0.29-5.66%7210141.90%
TTD240726P001010002024-07-19 3:12PM EDT101.005.155.155.70-0.65-11.21%135444.73%
TTD240726P001020002024-07-17 12:23PM EDT102.006.406.156.600.00-433946.97%
TTD240726P001030002024-07-19 3:05PM EDT103.007.066.757.85-0.85-10.75%202658.55%
TTD240726P001040002024-07-15 12:47PM EDT104.004.958.008.500.00-1152.88%
TTD240726P001050002024-07-05 10:44AM EDT105.006.627.959.450.00-1055.32%
TTD240726P001060002024-07-17 2:27PM EDT106.0010.489.7010.400.00-10857.42%
TTD240726P001080002024-07-19 3:05PM EDT108.0011.7811.8012.60-0.47-3.84%20255.27%
TTD240726P001090002024-07-15 1:30PM EDT109.009.3512.1513.200.00-2058.59%
TTD240726P001110002024-07-17 2:27PM EDT111.0015.4314.4515.300.00-10170.80%
TTD240726P001130002024-07-16 11:23AM EDT113.0012.5516.2517.300.00--077.34%
TTD240726P001140002024-07-15 1:30PM EDT114.0014.1017.7018.300.00-2080.47%
TTD240726P001160002024-07-17 10:04AM EDT116.0017.4119.4520.600.00--060.16%