Mercados españoles abiertos en 44 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.216,83 -57,22 (-0,15%) Dólar/Euro
1,0725 +0,0007 (+0,06%) Petróleo Brent
84,01 +0,57 (+0,68%) Bitcoin EUR
53.639,03 -2.226,55 (-3,99%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816C00055000 | 2024-04-26 10:10AM EDT | 55.00 | 31.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00060000 | 2024-04-24 9:39AM EDT | 60.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240816C00065000 | 2024-03-01 10:52AM EDT | 65.00 | 23.70 | 24.90 | 26.90 | 0.00 | - | 1 | 1 | 82.90% |
| TTD240816C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00072500 | 2024-04-16 10:29AM EDT | 72.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00075000 | 2024-05-01 9:47AM EDT | 75.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00077500 | 2024-04-26 2:45PM EDT | 77.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00080000 | 2024-04-30 2:13PM EDT | 80.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD240816C00082500 | 2024-05-01 3:05PM EDT | 82.50 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00085000 | 2024-05-01 3:08PM EDT | 85.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TTD240816C00087500 | 2024-05-01 3:05PM EDT | 87.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| TTD240816C00090000 | 2024-05-01 3:55PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TTD240816C00092500 | 2024-05-01 3:39PM EDT | 92.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TTD240816C00095000 | 2024-05-01 10:31AM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240816C00100000 | 2024-05-01 3:04PM EDT | 100.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TTD240816C00105000 | 2024-05-01 3:28PM EDT | 105.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TTD240816C00110000 | 2024-05-01 12:00PM EDT | 110.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240816C00115000 | 2024-04-30 2:50PM EDT | 115.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TTD240816C00120000 | 2024-05-01 2:51PM EDT | 120.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240816C00125000 | 2024-04-24 12:12PM EDT | 125.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240816C00130000 | 2024-04-29 3:49PM EDT | 130.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 45.00 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 66.99% |
| TTD240816P00050000 | 2024-04-22 10:40AM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TTD240816P00055000 | 2024-04-19 1:45PM EDT | 55.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240816P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240816P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240816P00070000 | 2024-05-01 2:31PM EDT | 70.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TTD240816P00072500 | 2024-05-01 2:43PM EDT | 72.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TTD240816P00075000 | 2024-05-01 2:43PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TTD240816P00077500 | 2024-05-01 2:46PM EDT | 77.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240816P00080000 | 2024-05-01 3:16PM EDT | 80.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TTD240816P00082500 | 2024-05-01 3:40PM EDT | 82.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TTD240816P00085000 | 2024-05-01 2:43PM EDT | 85.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| TTD240816P00087500 | 2024-05-01 12:37PM EDT | 87.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TTD240816P00090000 | 2024-05-01 2:43PM EDT | 90.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TTD240816P00092500 | 2024-04-16 3:55PM EDT | 92.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816P00095000 | 2024-04-11 12:32PM EDT | 95.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240816P00100000 | 2024-04-11 12:32PM EDT | 100.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 110.00 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 31.67% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.