Mercados españoles cerrados en 7 hrs 15 min

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
89,32-11,58 (-11,48%)
Al cierre: 04:00PM EDT
89,00 -0,32 (-0,36%)
Antes de la apertura: 04:12AM 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
TTD240726C000500002024-07-19 1:40PM EDT50.0046.270.000.000.00-500.00%
TTD240726C000650002024-07-19 3:36PM EDT65.0031.540.000.000.00-300.00%
TTD240726C000750002024-07-23 10:05AM EDT75.0025.200.000.000.00-100.00%
TTD240726C000800002024-07-24 1:49PM EDT80.0011.350.000.000.00-6300.00%
TTD240726C000830002024-07-24 12:45PM EDT83.007.400.000.000.00-5100.00%
TTD240726C000840002024-07-23 2:52PM EDT84.0016.830.000.000.00-1000.00%
TTD240726C000850002024-07-24 3:55PM EDT85.005.000.000.000.00-200.00%
TTD240726C000860002024-07-24 3:20PM EDT86.004.600.000.000.00-300.00%
TTD240726C000870002024-07-24 3:51PM EDT87.003.500.000.000.00-3000.00%
TTD240726C000880002024-07-24 3:56PM EDT88.002.540.000.000.00-6600.00%
TTD240726C000890002024-07-24 3:59PM EDT89.001.850.000.000.00-77200.00%
TTD240726C000900002024-07-24 3:59PM EDT90.001.300.000.000.00-32803.13%
TTD240726C000910002024-07-24 3:57PM EDT91.000.930.000.000.00-43606.25%
TTD240726C000920002024-07-24 3:59PM EDT92.000.600.000.000.00-403012.50%
TTD240726C000930002024-07-24 3:59PM EDT93.000.450.000.000.00-357012.50%
TTD240726C000940002024-07-24 3:59PM EDT94.000.270.000.000.00-1,062012.50%
TTD240726C000950002024-07-24 3:59PM EDT95.000.180.000.000.00-904025.00%
TTD240726C000960002024-07-24 3:11PM EDT96.000.140.000.000.00-477025.00%
TTD240726C000970002024-07-24 3:55PM EDT97.000.080.000.000.00-517025.00%
TTD240726C000980002024-07-24 12:18PM EDT98.000.120.000.000.00-110025.00%
TTD240726C000990002024-07-24 3:58PM EDT99.000.040.000.000.00-124025.00%
TTD240726C001000002024-07-24 3:59PM EDT100.000.040.000.000.00-433025.00%
TTD240726C001010002024-07-24 3:44PM EDT101.000.030.000.000.00-317050.00%
TTD240726C001020002024-07-24 3:52PM EDT102.000.010.000.000.00-262050.00%
TTD240726C001030002024-07-24 3:13PM EDT103.000.030.000.000.00-322050.00%
TTD240726C001040002024-07-24 3:55PM EDT104.000.570.000.000.00-271050.00%
TTD240726C001050002024-07-24 3:55PM EDT105.000.010.000.000.00-503050.00%
TTD240726C001060002024-07-24 2:02PM EDT106.000.020.000.000.00-402050.00%
TTD240726C001070002024-07-24 1:06PM EDT107.000.020.000.000.00-36050.00%
TTD240726C001080002024-07-24 2:12PM EDT108.000.020.000.000.00-1050.00%
TTD240726C001090002024-07-23 1:53PM EDT109.000.060.000.000.00-11050.00%
TTD240726C001100002024-07-24 3:18PM EDT110.000.010.000.000.00-148050.00%
TTD240726C001110002024-07-24 3:17PM EDT111.000.010.000.000.00-69050.00%
TTD240726C001120002024-07-24 3:17PM EDT112.000.010.000.000.00-36050.00%
TTD240726C001130002024-07-24 9:42AM EDT113.000.010.000.000.00-1050.00%
TTD240726C001140002024-07-22 10:02AM EDT114.000.010.000.000.00--050.00%
TTD240726C001150002024-07-23 2:57PM EDT115.000.010.000.000.00-1050.00%
TTD240726C001160002024-07-16 11:07AM EDT116.000.070.000.000.00--050.00%
TTD240726C001200002024-07-18 10:00AM EDT120.000.010.000.000.00-10050.00%
TTD240726C001250002024-06-25 10:47AM EDT125.000.040.000.000.00--050.00%
TTD240726C001300002024-07-24 9:45AM EDT130.000.010.000.000.00-5050.00%
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 EDT70.000.010.000.000.00-1050.00%
TTD240726P000750002024-07-24 3:57PM EDT75.000.550.000.000.00-1050.00%
TTD240726P000800002024-07-24 3:55PM EDT80.000.060.000.000.00-13025.00%
TTD240726P000830002024-07-24 1:18PM EDT83.000.130.000.000.00-15025.00%
TTD240726P000840002024-07-24 10:55AM EDT84.000.050.000.000.00-52025.00%
TTD240726P000850002024-07-24 2:52PM EDT85.000.200.000.000.00-37012.50%
TTD240726P000860002024-07-24 2:48PM EDT86.000.300.000.000.00-43012.50%
TTD240726P000870002024-07-24 3:59PM EDT87.000.640.000.000.00-56012.50%
TTD240726P000880002024-07-24 3:59PM EDT88.000.930.000.000.00-12206.25%
TTD240726P000890002024-07-24 3:59PM EDT89.001.301.271.420.00-1,1361,10156.93%
TTD240726P000900002024-07-24 3:54PM EDT90.001.611.861.930.00-62726457.81%
TTD240726P000910002024-07-24 3:54PM EDT91.002.202.452.760.00-21617761.23%
TTD240726P000920002024-07-24 3:59PM EDT92.003.153.053.350.00-26129055.76%
TTD240726P000930002024-07-24 3:53PM EDT93.003.403.805.000.00-76526876.47%
TTD240726P000940002024-07-24 2:36PM EDT94.003.620.000.000.00-34000.00%
TTD240726P000950002024-07-24 3:52PM EDT95.005.080.000.000.00-9800.00%
TTD240726P000960002024-07-24 3:20PM EDT96.005.850.000.000.00-26700.00%
TTD240726P000970002024-07-24 3:33PM EDT97.006.950.000.000.00-1,73900.00%
TTD240726P000980002024-07-24 3:54PM EDT98.008.200.000.000.00-13600.00%
TTD240726P000990002024-07-24 3:56PM EDT99.009.280.000.000.00-6700.00%
TTD240726P001000002024-07-24 3:46PM EDT100.009.950.000.000.00-54300.00%
TTD240726P001010002024-07-24 3:47PM EDT101.0010.850.000.000.00-3100.00%
TTD240726P001020002024-07-24 11:22AM EDT102.009.590.000.000.00-3600.00%
TTD240726P001030002024-07-24 11:23AM EDT103.0010.720.000.000.00-3000.00%
TTD240726P001040002024-07-23 12:22PM EDT104.003.200.000.000.00-200.00%
TTD240726P001050002024-07-05 10:44AM EDT105.006.620.000.000.00-100.00%
TTD240726P001060002024-07-22 10:41AM EDT106.007.300.000.000.00-200.00%
TTD240726P001080002024-07-24 11:23AM EDT108.0015.720.000.000.00-3300.00%
TTD240726P001090002024-07-24 12:37PM EDT109.0017.100.000.000.00-600.00%
TTD240726P001110002024-07-17 2:27PM EDT111.0015.430.000.000.00-1000.00%
TTD240726P001130002024-07-16 11:23AM EDT113.0012.550.000.000.00--00.00%
TTD240726P001140002024-07-15 1:30PM EDT114.0014.100.000.000.00-200.00%
TTD240726P001160002024-07-17 10:04AM EDT116.0017.410.000.000.00--00.00%