Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0669 -0,0003 (-0,03%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.302,60 -0,30 (-0,01%) Bitcoin EUR
56.664,43 -3.298,47 (-5,50%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00060000 | 2024-04-09 2:24PM EDT | 60.00 | 27.03 | 22.60 | 23.40 | 0.00 | - | - | 1 | 165.63% |
| TTD240503C00070000 | 2024-04-26 12:32PM EDT | 70.00 | 15.25 | 12.10 | 14.75 | 0.00 | - | 1 | 5 | 132.62% |
| TTD240503C00071000 | 2024-04-25 10:06AM EDT | 71.00 | 10.12 | 10.95 | 13.25 | 0.00 | - | 1 | 1 | 100.00% |
| TTD240503C00072000 | 2024-04-30 3:48PM EDT | 72.00 | 11.42 | 10.00 | 12.35 | +4.47 | +64.32% | 2 | 2 | 99.02% |
| TTD240503C00073000 | 2024-04-26 10:30AM EDT | 73.00 | 12.00 | 8.90 | 10.95 | 0.00 | - | 3 | 2 | 66.80% |
| TTD240503C00074000 | 2024-04-26 3:53PM EDT | 74.00 | 10.92 | 8.65 | 9.45 | 0.00 | - | 110 | 101 | 74.41% |
| TTD240503C00075000 | 2024-04-30 9:30AM EDT | 75.00 | 9.55 | 7.60 | 8.40 | -0.70 | -6.83% | 20 | 158 | 63.09% |
| TTD240503C00076000 | 2024-04-30 10:21AM EDT | 76.00 | 8.14 | 6.65 | 8.00 | -0.41 | -4.80% | 34 | 116 | 77.54% |
| TTD240503C00077000 | 2024-04-30 10:21AM EDT | 77.00 | 7.15 | 5.70 | 6.40 | -0.46 | -6.04% | 14 | 161 | 53.52% |
| TTD240503C00078000 | 2024-04-30 9:30AM EDT | 78.00 | 6.60 | 4.00 | 5.40 | -0.70 | -9.59% | 20 | 67 | 64.45% |
| TTD240503C00079000 | 2024-04-30 9:30AM EDT | 79.00 | 5.65 | 3.20 | 4.35 | +0.07 | +1.25% | 2 | 277 | 53.56% |
| TTD240503C00080000 | 2024-04-30 10:51AM EDT | 80.00 | 4.44 | 3.25 | 3.45 | -0.53 | -10.66% | 96 | 1,126 | 48.44% |
| TTD240503C00081000 | 2024-04-30 9:30AM EDT | 81.00 | 3.85 | 2.44 | 2.68 | -0.05 | -1.28% | 20 | 327 | 46.39% |
| TTD240503C00082000 | 2024-04-30 3:53PM EDT | 82.00 | 2.17 | 1.88 | 1.96 | -0.78 | -26.44% | 48 | 503 | 43.46% |
| TTD240503C00083000 | 2024-04-30 3:58PM EDT | 83.00 | 1.43 | 1.35 | 1.40 | -0.93 | -39.41% | 71 | 578 | 42.58% |
| TTD240503C00084000 | 2024-04-30 2:50PM EDT | 84.00 | 1.32 | 0.92 | 0.98 | -0.43 | -24.57% | 108 | 651 | 42.63% |
| TTD240503C00085000 | 2024-04-30 3:50PM EDT | 85.00 | 0.78 | 0.61 | 0.64 | -0.44 | -36.07% | 199 | 1,216 | 41.99% |
| TTD240503C00086000 | 2024-04-30 3:03PM EDT | 86.00 | 0.54 | 0.38 | 0.44 | -0.17 | -23.94% | 55 | 1,014 | 43.26% |
| TTD240503C00087000 | 2024-04-30 3:30PM EDT | 87.00 | 0.34 | 0.23 | 0.26 | -0.21 | -38.18% | 145 | 1,347 | 42.48% |
| TTD240503C00088000 | 2024-04-30 3:49PM EDT | 88.00 | 0.15 | 0.12 | 0.16 | -0.13 | -46.43% | 55 | 2,167 | 42.97% |
| TTD240503C00089000 | 2024-04-30 3:19PM EDT | 89.00 | 0.08 | 0.06 | 0.09 | -0.13 | -61.90% | 55 | 741 | 42.77% |
| TTD240503C00090000 | 2024-04-30 2:38PM EDT | 90.00 | 0.07 | 0.04 | 0.09 | -0.04 | -36.36% | 177 | 677 | 48.05% |
| TTD240503C00091000 | 2024-04-30 2:10PM EDT | 91.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 15 | 150 | 50.59% |
| TTD240503C00092000 | 2024-04-30 3:42PM EDT | 92.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 250 | 48.05% |
| TTD240503C00093000 | 2024-04-30 10:24AM EDT | 93.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 128 | 52.34% |
| TTD240503C00094000 | 2024-04-30 3:41PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 149 | 51.56% |
| TTD240503C00095000 | 2024-04-30 3:33PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 209 | 54.69% |
| TTD240503C00096000 | 2024-04-24 1:54PM EDT | 96.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 68 | 80 | 77.73% |
| TTD240503C00097000 | 2024-04-30 11:22AM EDT | 97.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 2 | 1,664 | 78.13% |
| TTD240503C00098000 | 2024-04-24 9:39AM EDT | 98.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 55 | 85 | 129.69% |
| TTD240503C00099000 | 2024-04-30 3:28PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 20 | 74 | 68.75% |
| TTD240503C00100000 | 2024-04-30 3:42PM EDT | 100.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 84 | 133 | 92.97% |
| TTD240503C00105000 | 2024-04-30 2:46PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 65 | 50 | 78.13% |
| TTD240503C00110000 | 2024-04-01 10:08AM EDT | 110.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 10 | 188.48% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00060000 | 2024-04-19 11:41AM EDT | 60.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 11 | 13 | 223.93% |
| TTD240503P00065000 | 2024-04-23 3:19PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 70 | 84.38% |
| TTD240503P00066000 | 2024-04-22 3:27PM EDT | 66.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 13 | 170.61% |
| TTD240503P00068000 | 2024-04-22 3:27PM EDT | 68.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | - | 20 | 99.22% |
| TTD240503P00069000 | 2024-04-25 12:25PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| TTD240503P00070000 | 2024-04-30 10:48AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 3 | 47 | 67.19% |
| TTD240503P00071000 | 2024-04-26 10:52AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 62.50% |
| TTD240503P00072000 | 2024-04-30 3:53PM EDT | 72.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 87 | 57.03% |
| TTD240503P00073000 | 2024-04-30 12:02PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 14 | 153 | 52.34% |
| TTD240503P00074000 | 2024-04-29 9:39AM EDT | 74.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 913 | 52.34% |
| TTD240503P00075000 | 2024-04-29 12:18PM EDT | 75.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 105 | 3,221 | 50.78% |
| TTD240503P00076000 | 2024-04-30 3:59PM EDT | 76.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 12 | 263 | 46.68% |
| TTD240503P00077000 | 2024-04-30 1:40PM EDT | 77.00 | 0.06 | 0.07 | 0.11 | -0.03 | -33.33% | 4 | 201 | 46.29% |
| TTD240503P00078000 | 2024-04-30 3:51PM EDT | 78.00 | 0.13 | 0.13 | 0.17 | +0.02 | +18.18% | 32 | 237 | 44.34% |
| TTD240503P00079000 | 2024-04-30 1:40PM EDT | 79.00 | 0.15 | 0.23 | 0.41 | 0.00 | - | 35 | 205 | 49.61% |
| TTD240503P00080000 | 2024-04-30 3:46PM EDT | 80.00 | 0.30 | 0.38 | 0.44 | +0.11 | +57.89% | 203 | 1,202 | 42.29% |
| TTD240503P00081000 | 2024-04-30 3:53PM EDT | 81.00 | 0.56 | 0.61 | 0.68 | +0.13 | +30.23% | 44 | 668 | 41.41% |
| TTD240503P00082000 | 2024-04-30 3:53PM EDT | 82.00 | 0.86 | 0.97 | 1.00 | +0.22 | +34.38% | 69 | 542 | 40.19% |
| TTD240503P00083000 | 2024-04-30 3:50PM EDT | 83.00 | 1.25 | 1.42 | 1.49 | +0.32 | +34.41% | 129 | 371 | 40.82% |
| TTD240503P00084000 | 2024-04-30 3:11PM EDT | 84.00 | 1.45 | 2.00 | 2.07 | +0.07 | +5.07% | 144 | 331 | 40.82% |
| TTD240503P00085000 | 2024-04-30 3:48PM EDT | 85.00 | 2.35 | 2.69 | 2.77 | +0.42 | +21.76% | 87 | 486 | 41.31% |
| TTD240503P00086000 | 2024-04-30 1:02PM EDT | 86.00 | 2.83 | 3.30 | 3.60 | +0.10 | +3.66% | 5 | 259 | 43.65% |
| TTD240503P00087000 | 2024-04-30 3:49PM EDT | 87.00 | 3.85 | 4.10 | 4.45 | +0.15 | +4.05% | 9 | 223 | 44.53% |
| TTD240503P00088000 | 2024-04-30 2:44PM EDT | 88.00 | 4.31 | 4.95 | 5.90 | +0.72 | +20.06% | 1 | 35 | 71.09% |
| TTD240503P00089000 | 2024-04-24 9:51AM EDT | 89.00 | 5.15 | 5.80 | 6.55 | 0.00 | - | 1 | 12 | 62.99% |
| TTD240503P00090000 | 2024-04-30 9:43AM EDT | 90.00 | 5.38 | 6.70 | 7.75 | -0.72 | -11.80% | 2 | 27 | 79.30% |
| TTD240503P00092000 | 2024-04-25 3:43PM EDT | 92.00 | 9.02 | 8.20 | 10.10 | 0.00 | - | 2 | 9 | 108.30% |
| TTD240503P00093000 | 2024-04-02 9:39AM EDT | 93.00 | 9.68 | 9.65 | 11.20 | 0.00 | - | - | 1 | 79.49% |
| TTD240503P00095000 | 2024-04-15 10:23AM EDT | 95.00 | 9.89 | 11.70 | 12.60 | 0.00 | - | 7 | 0 | 102.15% |
| TTD240503P00100000 | 2024-04-22 10:42AM EDT | 100.00 | 22.60 | 15.40 | 17.65 | 0.00 | - | - | 2 | 131.93% |
| TTD240503P00105000 | 2024-04-24 9:48AM EDT | 105.00 | 20.05 | 21.55 | 23.25 | 0.00 | - | - | 0 | 134.57% |
© 2024 Yahoo. Todos los derechos reservados.