Mercados españoles cerrados en 3 hrs 57 min
IBEX 35
11.197,30 -78,70 (-0,70%) Euro Stoxx 50
4.984,74 -45,61 (-0,91%) Dólar/Euro
1,0846 -0,0014 (-0,13%) Petróleo Brent
84,87 +0,65 (+0,77%) Oro
2.345,30 -11,20 (-0,48%) Bitcoin EUR
62.553,77 -565,08 (-0,90%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240607C00078000 | 2024-05-28 11:04AM EDT | 78.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240607C00080000 | 2024-05-16 9:51AM EDT | 80.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TTD240607C00081000 | 2024-05-16 9:47AM EDT | 81.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00082000 | 2024-05-23 3:22PM EDT | 82.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTD240607C00083000 | 2024-05-24 12:05PM EDT | 83.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TTD240607C00084000 | 2024-05-24 9:51AM EDT | 84.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| TTD240607C00085000 | 2024-05-28 2:34PM EDT | 85.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TTD240607C00086000 | 2024-05-14 1:02PM EDT | 86.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTD240607C00087000 | 2024-05-28 9:44AM EDT | 87.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TTD240607C00088000 | 2024-05-28 9:55AM EDT | 88.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TTD240607C00089000 | 2024-05-23 2:04PM EDT | 89.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| TTD240607C00090000 | 2024-05-28 3:50PM EDT | 90.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 0.00% |
| TTD240607C00091000 | 2024-05-24 3:59PM EDT | 91.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 0.00% |
| TTD240607C00092000 | 2024-05-28 12:10PM EDT | 92.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 0.00% |
| TTD240607C00093000 | 2024-05-28 3:57PM EDT | 93.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 572 | 800 | 0.00% |
| TTD240607C00094000 | 2024-05-28 3:36PM EDT | 94.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 45 | 125 | 0.00% |
| TTD240607C00095000 | 2024-05-28 3:15PM EDT | 95.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 159 | 230 | 0.00% |
| TTD240607C00096000 | 2024-05-28 2:32PM EDT | 96.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 90 | 136 | 1.56% |
| TTD240607C00097000 | 2024-05-28 3:51PM EDT | 97.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 240 | 389 | 3.13% |
| TTD240607C00098000 | 2024-05-28 3:06PM EDT | 98.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 113 | 273 | 6.25% |
| TTD240607C00099000 | 2024-05-28 3:37PM EDT | 99.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 43 | 78 | 6.25% |
| TTD240607C00100000 | 2024-05-28 3:50PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 71 | 300 | 6.25% |
| TTD240607C00101000 | 2024-05-28 12:51PM EDT | 101.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 6.25% |
| TTD240607C00102000 | 2024-05-28 3:23PM EDT | 102.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 12.50% |
| TTD240607C00103000 | 2024-05-28 3:09PM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| TTD240607C00104000 | 2024-05-24 3:51PM EDT | 104.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 12.50% |
| TTD240607C00105000 | 2024-05-28 10:30AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 12.50% |
| TTD240607C00106000 | 2024-05-28 10:57AM EDT | 106.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TTD240607C00110000 | 2024-05-28 10:04AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 92 | 25.00% |
| TTD240607C00115000 | 2024-05-28 11:00AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 191 | 25.00% |
| TTD240607C00120000 | 2024-05-08 3:56PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 25.00% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00060000 | 2024-05-28 3:14PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 50.00% |
| TTD240607P00065000 | 2024-05-20 3:43PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TTD240607P00070000 | 2024-05-10 11:02AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| TTD240607P00072000 | 2024-05-10 1:15PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TTD240607P00073000 | 2024-05-10 3:20PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TTD240607P00074000 | 2024-05-13 10:28AM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| TTD240607P00075000 | 2024-05-24 10:48AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TTD240607P00076000 | 2024-05-16 10:48AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 14 | 25.00% |
| TTD240607P00077000 | 2024-05-28 1:00PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| TTD240607P00078000 | 2024-05-15 3:17PM EDT | 78.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,653 | 25.00% |
| TTD240607P00079000 | 2024-05-16 3:13PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 25.00% |
| TTD240607P00080000 | 2024-05-23 2:14PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| TTD240607P00081000 | 2024-05-28 10:36AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 25.00% |
| TTD240607P00082000 | 2024-05-16 10:54AM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| TTD240607P00083000 | 2024-05-21 2:31PM EDT | 83.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| TTD240607P00084000 | 2024-05-28 9:50AM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| TTD240607P00085000 | 2024-05-28 10:09AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 12.50% |
| TTD240607P00086000 | 2024-05-23 2:01PM EDT | 86.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| TTD240607P00087000 | 2024-05-28 10:57AM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 12.50% |
| TTD240607P00088000 | 2024-05-28 12:19PM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 12.50% |
| TTD240607P00089000 | 2024-05-28 10:57AM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 592 | 12.50% |
| TTD240607P00090000 | 2024-05-28 12:33PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 6.25% |
| TTD240607P00091000 | 2024-05-28 3:13PM EDT | 91.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 64 | 122 | 6.25% |
| TTD240607P00092000 | 2024-05-28 11:32AM EDT | 92.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 6.25% |
| TTD240607P00093000 | 2024-05-28 12:14PM EDT | 93.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 18 | 257 | 3.13% |
| TTD240607P00094000 | 2024-05-28 11:19AM EDT | 94.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 1.56% |
| TTD240607P00095000 | 2024-05-28 2:33PM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 62 | 261 | 0.20% |
| TTD240607P00096000 | 2024-05-28 11:28AM EDT | 96.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 32 | 41 | 0.00% |
| TTD240607P00097000 | 2024-05-28 12:32PM EDT | 97.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| TTD240607P00098000 | 2024-05-28 11:04AM EDT | 98.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| TTD240607P00099000 | 2024-05-17 2:54PM EDT | 99.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| TTD240607P00100000 | 2024-05-28 11:22AM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| TTD240607P00101000 | 2024-05-21 12:02PM EDT | 101.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240607P00102000 | 2024-05-28 11:04AM EDT | 102.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240607P00107000 | 2024-05-28 11:04AM EDT | 107.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.