Mercados españoles cerrados en 7 hrs 55 min
IBEX 35
10.902,60 +48,20 (+0,44%) Euro Stoxx 50
4.898,89 -22,33 (-0,45%) Dólar/Euro
1,0726 +0,0008 (+0,08%) Petróleo Brent
84,00 +0,56 (+0,67%) Oro
2.321,40 +10,40 (+0,45%) Bitcoin EUR
53.816,90 -5,97 (-0,01%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00030000 | 2023-12-22 1:05PM EDT | 30.00 | 44.00 | 39.80 | 41.20 | 0.00 | - | 5 | 6 | 0.00% |
| TTD240621C00032500 | 2023-11-14 3:10PM EDT | 32.50 | 36.95 | 44.15 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00035000 | 2024-03-15 1:46PM EDT | 35.00 | 42.25 | 51.35 | 52.00 | 0.00 | - | 1 | 14 | 171.58% |
| TTD240621C00037500 | 2024-04-19 1:34PM EDT | 37.50 | 40.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00040000 | 2024-04-19 11:31AM EDT | 40.00 | 39.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00042500 | 2023-11-10 4:10PM EDT | 42.50 | 25.05 | 30.30 | 30.55 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00045000 | 2024-04-17 1:50PM EDT | 45.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621C00047500 | 2024-02-02 12:38PM EDT | 47.50 | 24.40 | 37.05 | 38.00 | 0.00 | - | 5 | 28 | 72.07% |
| TTD240621C00050000 | 2024-04-19 11:31AM EDT | 50.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621C00055000 | 2024-04-26 10:10AM EDT | 55.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00057500 | 2024-04-03 3:52PM EDT | 57.50 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621C00060000 | 2024-04-26 11:37AM EDT | 60.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240621C00062500 | 2024-04-25 3:03PM EDT | 62.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00065000 | 2024-05-01 2:39PM EDT | 65.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTD240621C00067500 | 2024-05-01 2:39PM EDT | 67.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TTD240621C00070000 | 2024-05-01 2:39PM EDT | 70.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240621C00072500 | 2024-05-01 3:56PM EDT | 72.50 | 15.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240621C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD240621C00077500 | 2024-05-01 2:27PM EDT | 77.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240621C00080000 | 2024-05-01 3:12PM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TTD240621C00082500 | 2024-05-01 2:29PM EDT | 82.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTD240621C00085000 | 2024-05-01 3:49PM EDT | 85.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| TTD240621C00087500 | 2024-05-01 3:50PM EDT | 87.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| TTD240621C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 3.13% |
| TTD240621C00092500 | 2024-05-01 3:28PM EDT | 92.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TTD240621C00095000 | 2024-05-01 3:28PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TTD240621C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TTD240621C00105000 | 2024-05-01 3:47PM EDT | 105.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TTD240621C00110000 | 2024-05-01 3:28PM EDT | 110.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TTD240621C00115000 | 2024-05-01 12:12PM EDT | 115.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TTD240621C00120000 | 2024-04-25 10:13AM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240621C00125000 | 2024-04-19 3:27PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240621C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240621C00135000 | 2024-04-19 3:25PM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240621C00140000 | 2024-04-01 9:55AM EDT | 140.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 56.45% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00030000 | 2024-02-16 4:14PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 124.81% |
| TTD240621P00032500 | 2024-03-14 3:00PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 119.53% |
| TTD240621P00035000 | 2024-04-30 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240621P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240621P00040000 | 2024-04-24 10:01AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240621P00042500 | 2024-03-14 3:00PM EDT | 42.50 | 0.18 | 0.02 | 0.22 | 0.00 | - | 1 | 15 | 88.09% |
| TTD240621P00045000 | 2024-04-18 3:42PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240621P00047500 | 2024-05-01 3:10PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240621P00050000 | 2024-04-26 2:59PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240621P00055000 | 2024-05-01 3:19PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240621P00057500 | 2024-04-11 11:30AM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240621P00060000 | 2024-05-01 11:28AM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TTD240621P00062500 | 2024-04-30 2:58PM EDT | 62.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240621P00065000 | 2024-05-01 3:31PM EDT | 65.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| TTD240621P00067500 | 2024-05-01 2:01PM EDT | 67.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTD240621P00070000 | 2024-05-01 3:20PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TTD240621P00072500 | 2024-05-01 3:45PM EDT | 72.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240621P00075000 | 2024-05-01 3:28PM EDT | 75.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| TTD240621P00077500 | 2024-05-01 3:00PM EDT | 77.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TTD240621P00080000 | 2024-05-01 3:57PM EDT | 80.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| TTD240621P00082500 | 2024-05-01 2:53PM EDT | 82.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| TTD240621P00085000 | 2024-05-01 3:55PM EDT | 85.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 0.39% |
| TTD240621P00087500 | 2024-05-01 3:55PM EDT | 87.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240621P00090000 | 2024-05-01 3:55PM EDT | 90.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD240621P00092500 | 2024-04-26 11:52AM EDT | 92.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240621P00095000 | 2024-04-25 11:18AM EDT | 95.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240621P00100000 | 2024-03-26 10:46AM EDT | 100.00 | 15.69 | 19.40 | 20.00 | 0.00 | - | 3 | 67 | 79.20% |
| TTD240621P00105000 | 2024-03-26 1:02PM EDT | 105.00 | 18.90 | 22.35 | 22.90 | 0.00 | - | 1 | 11 | 70.15% |
| TTD240621P00110000 | 2024-03-06 1:04PM EDT | 110.00 | 28.30 | 24.65 | 25.10 | 0.00 | - | 9 | 19 | 45.85% |
| TTD240621P00115000 | 2024-02-29 1:39PM EDT | 115.00 | 30.15 | 27.70 | 28.95 | 0.00 | - | 92 | 0 | 0.00% |
| TTD240621P00120000 | 2023-09-20 9:35AM EDT | 120.00 | 41.70 | 46.20 | 46.70 | 0.00 | - | 1 | 18 | 171.05% |
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 125.00 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 129.83% |
| TTD240621P00130000 | 2023-09-28 1:53PM EDT | 130.00 | 52.20 | 62.75 | 63.60 | 0.00 | - | 2 | 0 | 239.23% |
| TTD240621P00135000 | 2023-09-13 2:09PM EDT | 135.00 | 49.70 | 54.65 | 55.25 | 0.00 | - | 1 | 0 | 135.93% |
© 2024 Yahoo. Todos los derechos reservados.