Mercados españoles abiertos en 1 hr 18 mins
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0741 +0,0014 (+0,13%) Petróleo Brent
83,92 +0,25 (+0,30%) Bitcoin EUR
55.478,45 +2.143,82 (+4,02%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 65.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00070000 | 2024-04-23 3:45PM EDT | 70.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00073000 | 2024-04-22 11:05AM EDT | 73.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240524C00077000 | 2024-04-24 9:46AM EDT | 77.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240524C00078000 | 2024-05-02 11:42AM EDT | 78.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TTD240524C00079000 | 2024-04-22 2:27PM EDT | 79.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240524C00080000 | 2024-05-01 1:42PM EDT | 80.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240524C00081000 | 2024-04-26 11:10AM EDT | 81.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240524C00082000 | 2024-05-01 3:43PM EDT | 82.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00083000 | 2024-05-02 2:43PM EDT | 83.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD240524C00084000 | 2024-05-02 2:43PM EDT | 84.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD240524C00085000 | 2024-05-02 9:33AM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00086000 | 2024-05-01 3:49PM EDT | 86.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TTD240524C00087000 | 2024-05-02 1:57PM EDT | 87.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240524C00088000 | 2024-05-02 12:05PM EDT | 88.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTD240524C00089000 | 2024-05-01 3:42PM EDT | 89.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TTD240524C00090000 | 2024-05-01 3:22PM EDT | 90.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240524C00091000 | 2024-05-02 11:30AM EDT | 91.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240524C00092000 | 2024-05-02 3:55PM EDT | 92.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240524C00093000 | 2024-05-02 12:40PM EDT | 93.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TTD240524C00094000 | 2024-05-02 3:12PM EDT | 94.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD240524C00095000 | 2024-05-02 1:48PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD240524C00096000 | 2024-05-02 1:20PM EDT | 96.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TTD240524C00097000 | 2024-05-02 2:18PM EDT | 97.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240524C00099000 | 2024-05-02 3:23PM EDT | 99.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240524C00100000 | 2024-05-02 2:44PM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240524C00105000 | 2024-05-02 3:31PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240524C00110000 | 2024-05-02 12:42PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TTD240524C00115000 | 2024-04-22 9:48AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240524C00120000 | 2024-04-09 1:48PM EDT | 120.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00055000 | 2024-04-24 9:46AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240524P00060000 | 2024-04-23 2:05PM EDT | 60.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TTD240524P00065000 | 2024-05-02 12:59PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240524P00069000 | 2024-04-26 10:55AM EDT | 69.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240524P00070000 | 2024-05-02 2:37PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240524P00071000 | 2024-05-02 10:24AM EDT | 71.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240524P00072000 | 2024-04-24 10:13AM EDT | 72.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240524P00073000 | 2024-05-01 3:39PM EDT | 73.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240524P00074000 | 2024-05-02 11:07AM EDT | 74.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240524P00075000 | 2024-05-02 2:37PM EDT | 75.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240524P00076000 | 2024-05-02 11:27AM EDT | 76.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240524P00077000 | 2024-05-01 2:42PM EDT | 77.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240524P00078000 | 2024-05-02 2:57PM EDT | 78.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TTD240524P00079000 | 2024-05-02 11:04AM EDT | 79.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240524P00080000 | 2024-05-02 3:09PM EDT | 80.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TTD240524P00081000 | 2024-05-01 3:49PM EDT | 81.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD240524P00082000 | 2024-05-01 1:22PM EDT | 82.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD240524P00083000 | 2024-05-02 1:49PM EDT | 83.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240524P00084000 | 2024-05-02 11:42AM EDT | 84.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTD240524P00085000 | 2024-05-02 11:44AM EDT | 85.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TTD240524P00086000 | 2024-04-30 12:56PM EDT | 86.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240524P00088000 | 2024-05-01 2:47PM EDT | 88.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.