Mercados españoles cerrados en 3 hrs 22 min
IBEX 35
10.895,30 +40,90 (+0,38%) Euro Stoxx 50
4.909,32 -11,90 (-0,24%) Dólar/Euro
1,0700 -0,0018 (-0,17%) Petróleo Brent
84,26 +0,82 (+0,98%) Oro
2.308,20 -2,80 (-0,12%) Bitcoin EUR
54.789,61 +852,30 (+1,58%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 50.00 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 76.15% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 55.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| TTD241018C00060000 | 2024-04-19 12:42PM EDT | 60.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TTD241018C00067500 | 2024-03-04 3:22PM EDT | 67.50 | 22.60 | 24.75 | 26.85 | 0.00 | - | 2 | 2 | 74.11% |
| TTD241018C00070000 | 2024-04-17 9:55AM EDT | 70.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TTD241018C00072500 | 2024-04-17 10:46AM EDT | 72.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| TTD241018C00075000 | 2024-04-17 11:52AM EDT | 75.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| TTD241018C00077500 | 2024-05-01 12:13PM EDT | 77.50 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| TTD241018C00080000 | 2024-05-01 1:19PM EDT | 80.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| TTD241018C00082500 | 2024-05-01 3:23PM EDT | 82.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| TTD241018C00085000 | 2024-05-01 9:47AM EDT | 85.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| TTD241018C00087500 | 2024-05-01 3:47PM EDT | 87.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 72 | 0.78% |
| TTD241018C00090000 | 2024-04-30 3:54PM EDT | 90.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 22 | 256 | 1.56% |
| TTD241018C00092500 | 2024-04-30 12:34PM EDT | 92.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 105 | 122 | 3.13% |
| TTD241018C00095000 | 2024-05-01 11:09AM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| TTD241018C00100000 | 2024-05-01 2:35PM EDT | 100.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 6.25% |
| TTD241018C00105000 | 2024-05-01 11:09AM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| TTD241018C00110000 | 2024-05-01 12:13PM EDT | 110.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| TTD241018C00115000 | 2024-04-29 3:41PM EDT | 115.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| TTD241018C00120000 | 2024-04-25 2:28PM EDT | 120.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 12.50% |
| TTD241018C00125000 | 2024-04-30 11:24AM EDT | 125.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| TTD241018C00130000 | 2024-05-01 12:13PM EDT | 130.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| TTD241018C00135000 | 2024-04-19 3:18PM EDT | 135.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TTD241018C00140000 | 2024-04-29 12:43PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 12.50% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 0.50 | 0.42 | 0.72 | 0.00 | - | 3 | 3 | 58.72% |
| TTD241018P00047500 | 2024-04-26 10:29AM EDT | 47.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TTD241018P00050000 | 2024-04-23 10:41AM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| TTD241018P00055000 | 2024-04-30 2:17PM EDT | 55.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 12.50% |
| TTD241018P00060000 | 2024-04-29 3:44PM EDT | 60.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 12.50% |
| TTD241018P00065000 | 2024-05-01 12:43PM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 6.25% |
| TTD241018P00067500 | 2024-05-01 2:22PM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 585 | 6.25% |
| TTD241018P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 6.25% |
| TTD241018P00072500 | 2024-04-26 12:47PM EDT | 72.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| TTD241018P00075000 | 2024-04-30 2:39PM EDT | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| TTD241018P00077500 | 2024-04-29 1:41PM EDT | 77.50 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| TTD241018P00080000 | 2024-05-01 3:12PM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| TTD241018P00082500 | 2024-04-29 2:50PM EDT | 82.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 1.56% |
| TTD241018P00085000 | 2024-04-30 1:11PM EDT | 85.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 280 | 0.20% |
| TTD241018P00087500 | 2024-05-01 3:12PM EDT | 87.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 0.00% |
| TTD241018P00090000 | 2024-05-01 11:47AM EDT | 90.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 390 | 0.00% |
| TTD241018P00092500 | 2024-04-26 12:16PM EDT | 92.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TTD241018P00095000 | 2024-04-25 10:36AM EDT | 95.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TTD241018P00100000 | 2024-04-26 12:22PM EDT | 100.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 105.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 125.00 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.