Mercados españoles abiertos en 5 hrs 23 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.141,91 -132,14 (-0,35%) Dólar/Euro
1,0712 -0,0006 (-0,05%) Petróleo Brent
83,74 +0,30 (+0,36%) Bitcoin EUR
53.389,17 -2.851,11 (-5,07%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00035000 | 2024-03-07 4:21PM EDT | 35.00 | 47.80 | 51.15 | 51.80 | 0.00 | - | 5 | 7 | 132.18% |
| TTD240719C00040000 | 2024-02-22 12:57PM EDT | 40.00 | 44.20 | 44.70 | 46.95 | 0.00 | - | 1 | 2 | 93.65% |
| TTD240719C00045000 | 2024-04-02 12:16PM EDT | 45.00 | 42.04 | 40.60 | 41.45 | 0.00 | - | 1 | 4 | 87.50% |
| TTD240719C00047500 | 2024-02-16 11:06AM EDT | 47.50 | 40.22 | 30.30 | 31.60 | 0.00 | - | 1 | 16 | 0.00% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 50.00 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240719C00055000 | 2024-04-18 2:45PM EDT | 55.00 | 26.70 | 30.95 | 31.80 | 0.00 | - | 10 | 50 | 71.22% |
| TTD240719C00060000 | 2024-04-19 11:16AM EDT | 60.00 | 20.78 | 26.30 | 27.00 | 0.00 | - | 1 | 145 | 64.26% |
| TTD240719C00062500 | 2024-03-14 1:35PM EDT | 62.50 | 18.77 | 25.50 | 26.00 | 0.00 | - | 1 | 223 | 78.08% |
| TTD240719C00065000 | 2024-04-22 10:30AM EDT | 65.00 | 15.45 | 21.90 | 22.70 | 0.00 | - | 2 | 35 | 61.11% |
| TTD240719C00067500 | 2024-04-24 10:01AM EDT | 67.50 | 19.32 | 19.70 | 20.40 | 0.00 | - | 1 | 91 | 57.86% |
| TTD240719C00070000 | 2024-05-01 2:33PM EDT | 70.00 | 18.01 | 17.85 | 18.35 | +1.51 | +9.15% | 1 | 288 | 57.13% |
| TTD240719C00072500 | 2024-04-08 1:51PM EDT | 72.50 | 17.90 | 15.75 | 16.45 | 0.00 | - | 1 | 190 | 55.21% |
| TTD240719C00075000 | 2024-04-26 2:45PM EDT | 75.00 | 15.20 | 13.95 | 14.65 | +0.95 | +6.67% | 1 | 949 | 54.27% |
| TTD240719C00077500 | 2024-04-23 11:43AM EDT | 77.50 | 9.93 | 12.40 | 12.90 | 0.00 | - | 2 | 283 | 53.66% |
| TTD240719C00080000 | 2024-05-01 12:42PM EDT | 80.00 | 10.81 | 10.95 | 11.30 | +1.06 | +10.87% | 4 | 455 | 53.15% |
| TTD240719C00082500 | 2024-05-01 2:58PM EDT | 82.50 | 10.70 | 9.35 | 9.85 | +1.95 | +22.29% | 19 | 380 | 51.86% |
| TTD240719C00085000 | 2024-05-01 2:21PM EDT | 85.00 | 9.45 | 8.05 | 8.50 | +1.95 | +26.00% | 25 | 609 | 51.14% |
| TTD240719C00087500 | 2024-05-01 3:28PM EDT | 87.50 | 7.95 | 7.10 | 7.25 | +1.45 | +22.31% | 5 | 531 | 51.07% |
| TTD240719C00090000 | 2024-05-01 3:30PM EDT | 90.00 | 6.75 | 6.05 | 6.20 | +1.20 | +21.62% | 53 | 1,430 | 50.60% |
| TTD240719C00092500 | 2024-05-01 3:29PM EDT | 92.50 | 5.75 | 5.00 | 5.35 | +0.45 | +8.49% | 8 | 93 | 50.04% |
| TTD240719C00095000 | 2024-05-01 2:39PM EDT | 95.00 | 5.00 | 4.05 | 4.45 | +1.10 | +28.21% | 21 | 567 | 50.26% |
| TTD240719C00100000 | 2024-05-01 3:21PM EDT | 100.00 | 3.45 | 2.81 | 3.15 | +0.73 | +26.84% | 91 | 451 | 49.81% |
| TTD240719C00105000 | 2024-05-01 12:01PM EDT | 105.00 | 2.03 | 1.85 | 2.27 | +0.24 | +13.41% | 7 | 343 | 50.15% |
| TTD240719C00110000 | 2024-05-01 11:33AM EDT | 110.00 | 1.38 | 1.17 | 1.48 | +0.10 | +7.81% | 1 | 384 | 49.00% |
| TTD240719C00115000 | 2024-05-01 2:39PM EDT | 115.00 | 1.02 | 0.89 | 1.19 | +0.17 | +20.00% | 2 | 436 | 51.17% |
| TTD240719C00120000 | 2024-04-29 2:35PM EDT | 120.00 | 0.57 | 0.58 | 0.67 | 0.00 | - | 6 | 49 | 48.73% |
| TTD240719C00125000 | 2024-04-17 3:44PM EDT | 125.00 | 0.40 | 0.37 | 0.44 | 0.00 | - | 2 | 6 | 48.56% |
| TTD240719C00130000 | 2024-04-04 1:43PM EDT | 130.00 | 0.55 | 0.17 | 0.39 | 0.00 | - | 1 | 12 | 51.17% |
| TTD240719C00135000 | 2024-03-11 10:26AM EDT | 135.00 | 0.38 | 0.18 | 0.48 | 0.00 | - | 1 | 20 | 53.13% |
| TTD240719C00140000 | 2024-04-30 2:25PM EDT | 140.00 | 0.19 | 0.04 | 0.23 | 0.00 | - | 2 | 83 | 53.17% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00035000 | 2024-04-29 3:12PM EDT | 35.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 414 | 82.42% |
| TTD240719P00040000 | 2024-02-16 2:08PM EDT | 40.00 | 0.17 | 0.07 | 0.34 | 0.00 | - | 17 | 70 | 82.81% |
| TTD240719P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.28 | 0.02 | 0.19 | 0.00 | - | 1 | 4,644 | 64.26% |
| TTD240719P00047500 | 2024-04-23 1:47PM EDT | 47.50 | 0.20 | 0.03 | 0.21 | 0.00 | - | 4 | 1,053 | 60.55% |
| TTD240719P00050000 | 2024-04-18 11:35AM EDT | 50.00 | 0.30 | 0.05 | 0.24 | 0.00 | - | 2 | 4,564 | 57.42% |
| TTD240719P00055000 | 2024-05-01 2:45PM EDT | 55.00 | 0.26 | 0.17 | 0.38 | -0.07 | -21.21% | 8 | 571 | 54.00% |
| TTD240719P00060000 | 2024-05-01 2:51PM EDT | 60.00 | 0.50 | 0.51 | 0.58 | -0.08 | -13.79% | 2 | 457 | 51.81% |
| TTD240719P00062500 | 2024-04-22 11:06AM EDT | 62.50 | 1.90 | 0.71 | 0.80 | 0.00 | - | 14 | 850 | 50.93% |
| TTD240719P00065000 | 2024-04-29 9:50AM EDT | 65.00 | 1.09 | 0.98 | 1.08 | 0.00 | - | 2 | 248 | 50.15% |
| TTD240719P00067500 | 2024-05-01 3:09PM EDT | 67.50 | 1.21 | 1.32 | 1.45 | -0.69 | -36.32% | 9 | 353 | 50.20% |
| TTD240719P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 1.76 | 1.76 | 2.03 | -0.26 | -12.87% | 3 | 299 | 50.81% |
| TTD240719P00072500 | 2024-05-01 2:49PM EDT | 72.50 | 2.18 | 2.34 | 2.60 | -0.75 | -25.60% | 26 | 379 | 50.12% |
| TTD240719P00075000 | 2024-05-01 3:52PM EDT | 75.00 | 2.96 | 3.05 | 3.20 | -0.59 | -16.62% | 60 | 858 | 48.85% |
| TTD240719P00077500 | 2024-05-01 1:37PM EDT | 77.50 | 4.10 | 3.85 | 4.05 | -0.45 | -9.89% | 3 | 767 | 48.68% |
| TTD240719P00080000 | 2024-05-01 3:55PM EDT | 80.00 | 4.75 | 4.75 | 5.00 | -0.80 | -14.41% | 33 | 300 | 48.28% |
| TTD240719P00082500 | 2024-05-01 3:42PM EDT | 82.50 | 5.62 | 5.80 | 6.05 | -1.13 | -16.74% | 32 | 355 | 47.69% |
| TTD240719P00085000 | 2024-05-01 12:36PM EDT | 85.00 | 7.33 | 7.00 | 7.15 | -0.47 | -6.03% | 48 | 147 | 46.59% |
| TTD240719P00087500 | 2024-05-01 3:20PM EDT | 87.50 | 7.70 | 8.30 | 8.50 | -1.80 | -18.95% | 11 | 181 | 46.27% |
| TTD240719P00090000 | 2024-04-30 12:45PM EDT | 90.00 | 11.19 | 9.75 | 9.95 | 0.00 | - | 1 | 259 | 45.75% |
| TTD240719P00092500 | 2024-05-01 3:10PM EDT | 92.50 | 10.35 | 11.15 | 11.75 | -2.90 | -21.89% | 1 | 289 | 46.70% |
| TTD240719P00095000 | 2024-03-26 3:54PM EDT | 95.00 | 12.75 | 14.60 | 14.90 | 0.00 | - | 46 | 83 | 54.97% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 100.00 | 17.90 | 16.50 | 17.10 | 0.00 | - | 3 | 27 | 44.97% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 105.00 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 47.91% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 110.00 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 43.19% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 115.00 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 51.15% |
© 2024 Yahoo. Todos los derechos reservados.