Mercados españoles cerrados en 5 hrs 59 min
IBEX 35
10.866,90 +12,50 (+0,12%) Euro Stoxx 50
4.892,97 -28,25 (-0,57%) Dólar/Euro
1,0700 -0,0018 (-0,17%) Petróleo Brent
84,30 +0,86 (+1,03%) Oro
2.313,00 +2,00 (+0,09%) Bitcoin EUR
53.975,24 +399,04 (+0,74%)
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
Antes de la apertura:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 30.67 | 38.85 | 39.45 | 0.00 | - | - | 4 | 213.48% |
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 50.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240517C00055000 | 2024-04-18 3:51PM EDT | 55.00 | 26.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240517C00060000 | 2024-04-18 10:19AM EDT | 60.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240517C00065000 | 2024-04-22 11:01AM EDT | 65.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240517C00070000 | 2024-05-01 2:33PM EDT | 70.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517C00072500 | 2024-05-01 3:56PM EDT | 72.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517C00073000 | 2024-05-01 2:33PM EDT | 73.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240517C00074000 | 2024-04-23 1:19PM EDT | 74.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240517C00075000 | 2024-04-26 10:18AM EDT | 75.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517C00076000 | 2024-04-26 1:24PM EDT | 76.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240517C00077000 | 2024-04-26 2:22PM EDT | 77.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTD240517C00077500 | 2024-04-30 1:10PM EDT | 77.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240517C00078000 | 2024-04-24 3:41PM EDT | 78.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240517C00079000 | 2024-05-01 3:22PM EDT | 79.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517C00080000 | 2024-05-01 3:39PM EDT | 80.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTD240517C00081000 | 2024-05-01 11:39AM EDT | 81.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240517C00082000 | 2024-05-01 3:00PM EDT | 82.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TTD240517C00082500 | 2024-05-01 3:25PM EDT | 82.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240517C00083000 | 2024-05-01 3:12PM EDT | 83.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TTD240517C00084000 | 2024-05-01 3:48PM EDT | 84.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| TTD240517C00085000 | 2024-05-01 3:19PM EDT | 85.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TTD240517C00086000 | 2024-05-01 3:35PM EDT | 86.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| TTD240517C00087000 | 2024-05-01 3:13PM EDT | 87.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TTD240517C00087500 | 2024-05-01 3:41PM EDT | 87.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TTD240517C00088000 | 2024-05-01 1:46PM EDT | 88.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTD240517C00089000 | 2024-04-30 10:54AM EDT | 89.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD240517C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| TTD240517C00091000 | 2024-05-01 2:50PM EDT | 91.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240517C00092000 | 2024-05-01 3:24PM EDT | 92.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| TTD240517C00092500 | 2024-05-01 3:31PM EDT | 92.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTD240517C00095000 | 2024-05-01 3:51PM EDT | 95.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| TTD240517C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| TTD240517C00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTD240517C00110000 | 2024-05-01 3:00PM EDT | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTD240517C00115000 | 2024-05-01 2:42PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TTD240517C00120000 | 2024-05-01 1:44PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TTD240517C00125000 | 2024-04-24 3:59PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 50.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00045000 | 2024-05-01 11:33AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240517P00047500 | 2024-04-22 2:27PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD240517P00050000 | 2024-04-26 2:59PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240517P00055000 | 2024-04-25 2:13PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240517P00060000 | 2024-04-29 10:30AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TTD240517P00065000 | 2024-05-01 3:54PM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| TTD240517P00069000 | 2024-05-01 3:47PM EDT | 69.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240517P00070000 | 2024-05-01 3:30PM EDT | 70.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TTD240517P00071000 | 2024-05-01 2:05PM EDT | 71.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240517P00072000 | 2024-05-01 3:15PM EDT | 72.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240517P00072500 | 2024-05-01 3:22PM EDT | 72.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TTD240517P00073000 | 2024-04-24 2:00PM EDT | 73.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240517P00074000 | 2024-04-29 10:07AM EDT | 74.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TTD240517P00075000 | 2024-05-01 3:28PM EDT | 75.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TTD240517P00076000 | 2024-05-01 3:21PM EDT | 76.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TTD240517P00077000 | 2024-05-01 3:21PM EDT | 77.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TTD240517P00077500 | 2024-05-01 3:51PM EDT | 77.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TTD240517P00078000 | 2024-05-01 11:58AM EDT | 78.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TTD240517P00079000 | 2024-05-01 11:58AM EDT | 79.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TTD240517P00080000 | 2024-05-01 3:51PM EDT | 80.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TTD240517P00081000 | 2024-05-01 2:11PM EDT | 81.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD240517P00082000 | 2024-05-01 3:29PM EDT | 82.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TTD240517P00082500 | 2024-05-01 3:42PM EDT | 82.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| TTD240517P00083000 | 2024-05-01 3:37PM EDT | 83.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TTD240517P00084000 | 2024-05-01 3:37PM EDT | 84.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TTD240517P00085000 | 2024-05-01 3:55PM EDT | 85.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| TTD240517P00086000 | 2024-05-01 3:30PM EDT | 86.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTD240517P00087000 | 2024-04-26 3:21PM EDT | 87.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240517P00087500 | 2024-05-01 9:48AM EDT | 87.50 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517P00088000 | 2024-05-01 3:42PM EDT | 88.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240517P00089000 | 2024-04-30 9:40AM EDT | 89.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517P00090000 | 2024-04-29 2:39PM EDT | 90.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517P00092500 | 2024-04-24 2:48PM EDT | 92.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517P00095000 | 2024-04-30 11:06AM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240517P00105000 | 2024-05-01 2:38PM EDT | 105.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517P00110000 | 2024-04-08 1:07PM EDT | 110.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 115.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.