Mercados españoles cerrados en 3 hrs 12 min
IBEX 35
10.893,60 +21,60 (+0,20%) Euro Stoxx 50
4.915,66 +25,05 (+0,51%) Dólar/Euro
1,0752 +0,0024 (+0,23%) Petróleo Brent
83,61 +0,58 (+0,70%) Oro
2.307,30 -2,30 (-0,10%) Bitcoin EUR
54.999,84 +129,62 (+0,24%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 65.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240531C00075000 | 2024-04-19 2:08PM EDT | 75.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240531C00077000 | 2024-04-25 10:21AM EDT | 77.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240531C00079000 | 2024-04-30 3:50PM EDT | 79.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TTD240531C00080000 | 2024-04-25 10:17AM EDT | 80.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| TTD240531C00082000 | 2024-04-24 12:09PM EDT | 82.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TTD240531C00083000 | 2024-04-24 9:44AM EDT | 83.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TTD240531C00084000 | 2024-04-30 10:39AM EDT | 84.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TTD240531C00085000 | 2024-05-02 1:07PM EDT | 85.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| TTD240531C00086000 | 2024-05-01 2:04PM EDT | 86.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TTD240531C00087000 | 2024-05-02 10:01AM EDT | 87.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TTD240531C00088000 | 2024-05-02 1:23PM EDT | 88.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TTD240531C00089000 | 2024-05-02 10:01AM EDT | 89.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.78% |
| TTD240531C00090000 | 2024-05-02 12:39PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 508 | 1.56% |
| TTD240531C00091000 | 2024-05-02 1:07PM EDT | 91.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240531C00092000 | 2024-05-01 11:58AM EDT | 92.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 3.13% |
| TTD240531C00093000 | 2024-05-01 3:21PM EDT | 93.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| TTD240531C00094000 | 2024-05-02 11:30AM EDT | 94.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| TTD240531C00095000 | 2024-05-02 10:20AM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
| TTD240531C00096000 | 2024-05-02 10:49AM EDT | 96.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| TTD240531C00097000 | 2024-05-02 12:29PM EDT | 97.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| TTD240531C00098000 | 2024-05-01 1:35PM EDT | 98.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| TTD240531C00099000 | 2024-05-01 3:21PM EDT | 99.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TTD240531C00100000 | 2024-05-02 3:41PM EDT | 100.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 79 | 122 | 12.50% |
| TTD240531C00105000 | 2024-05-02 2:36PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| TTD240531C00110000 | 2024-04-23 12:41PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TTD240531C00115000 | 2024-05-02 1:31PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00045000 | 2024-04-23 1:52PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TTD240531P00055000 | 2024-04-16 9:46AM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| TTD240531P00060000 | 2024-05-02 1:57PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| TTD240531P00065000 | 2024-05-02 2:37PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| TTD240531P00069000 | 2024-04-30 9:46AM EDT | 69.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TTD240531P00070000 | 2024-05-02 2:37PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| TTD240531P00071000 | 2024-04-29 10:30AM EDT | 71.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TTD240531P00072000 | 2024-05-02 11:57AM EDT | 72.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| TTD240531P00073000 | 2024-04-26 9:35AM EDT | 73.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| TTD240531P00074000 | 2024-05-02 10:24AM EDT | 74.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 12.50% |
| TTD240531P00075000 | 2024-05-02 3:50PM EDT | 75.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| TTD240531P00076000 | 2024-05-02 1:03PM EDT | 76.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| TTD240531P00077000 | 2024-05-02 2:41PM EDT | 77.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 12.50% |
| TTD240531P00078000 | 2024-05-02 2:46PM EDT | 78.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| TTD240531P00079000 | 2024-05-02 2:32PM EDT | 79.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TTD240531P00080000 | 2024-05-02 1:10PM EDT | 80.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| TTD240531P00081000 | 2024-05-02 12:32PM EDT | 81.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| TTD240531P00082000 | 2024-04-24 2:13PM EDT | 82.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| TTD240531P00083000 | 2024-04-26 3:14PM EDT | 83.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 6.25% |
| TTD240531P00084000 | 2024-04-29 10:21AM EDT | 84.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| TTD240531P00085000 | 2024-05-02 2:18PM EDT | 85.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 3.13% |
| TTD240531P00092000 | 2024-04-26 1:53PM EDT | 92.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.