Mercados españoles abiertos en 6 hrs 1 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.116,00 -158,05 (-0,41%) Dólar/Euro
1,0716 -0,0002 (-0,02%) Petróleo Brent
83,62 +0,18 (+0,22%) Bitcoin EUR
53.792,49 -2.321,32 (-4,14%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117C00022500 | 2024-04-12 1:03PM EDT | 22.50 | 64.53 | 62.35 | 64.35 | 0.00 | - | 26 | 66 | 87.60% |
| TTD250117C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 56.20 | 59.90 | 62.20 | 0.00 | - | 5 | 138 | 87.06% |
| TTD250117C00030000 | 2024-04-19 1:39PM EDT | 30.00 | 49.51 | 56.25 | 57.50 | 0.00 | - | 1 | 180 | 90.72% |
| TTD250117C00035000 | 2024-04-15 12:29PM EDT | 35.00 | 51.22 | 51.55 | 52.85 | 0.00 | - | 1 | 207 | 83.11% |
| TTD250117C00040000 | 2024-04-22 11:11AM EDT | 40.00 | 39.00 | 45.95 | 48.30 | 0.00 | - | 1 | 321 | 71.46% |
| TTD250117C00045000 | 2024-04-23 11:34AM EDT | 45.00 | 38.95 | 42.60 | 43.90 | 0.00 | - | 1 | 264 | 72.68% |
| TTD250117C00050000 | 2024-04-24 10:09AM EDT | 50.00 | 37.95 | 38.35 | 39.35 | 0.00 | - | 8 | 577 | 67.74% |
| TTD250117C00055000 | 2024-04-24 1:17PM EDT | 55.00 | 33.68 | 34.45 | 35.35 | 0.00 | - | 3 | 368 | 65.39% |
| TTD250117C00057500 | 2024-02-13 3:02PM EDT | 57.50 | 24.30 | 26.40 | 27.85 | 0.00 | - | 16 | 225 | 0.00% |
| TTD250117C00060000 | 2024-05-01 2:39PM EDT | 60.00 | 31.47 | 30.30 | 31.30 | +5.42 | +20.81% | 2 | 659 | 61.39% |
| TTD250117C00062500 | 2024-03-28 3:05PM EDT | 62.50 | 31.95 | 28.50 | 28.95 | 0.00 | - | 3 | 139 | 59.09% |
| TTD250117C00065000 | 2024-04-23 9:57AM EDT | 65.00 | 22.90 | 26.75 | 27.80 | 0.00 | - | 1 | 864 | 59.70% |
| TTD250117C00067500 | 2024-04-26 11:31AM EDT | 67.50 | 25.33 | 24.60 | 26.00 | 0.00 | - | 8 | 317 | 57.55% |
| TTD250117C00070000 | 2024-05-01 2:39PM EDT | 70.00 | 24.47 | 23.50 | 24.65 | +0.72 | +3.03% | 5 | 1,092 | 58.52% |
| TTD250117C00072500 | 2024-04-24 9:37AM EDT | 72.50 | 22.30 | 21.95 | 22.75 | 0.00 | - | 1 | 189 | 57.06% |
| TTD250117C00075000 | 2024-04-30 12:33PM EDT | 75.00 | 19.55 | 20.65 | 21.25 | 0.00 | - | 1 | 851 | 56.71% |
| TTD250117C00077500 | 2024-04-22 11:27AM EDT | 77.50 | 20.22 | 19.25 | 19.80 | +6.20 | +44.22% | 1 | 13 | 56.03% |
| TTD250117C00080000 | 2024-05-01 2:44PM EDT | 80.00 | 19.00 | 17.95 | 18.40 | +1.80 | +10.47% | 4 | 2,119 | 55.41% |
| TTD250117C00082500 | 2024-04-29 11:33AM EDT | 82.50 | 16.00 | 15.80 | 17.20 | 0.00 | - | 99 | 152 | 53.41% |
| TTD250117C00085000 | 2024-04-29 10:57AM EDT | 85.00 | 15.95 | 15.40 | 15.85 | +0.80 | +5.28% | 1 | 2,483 | 54.10% |
| TTD250117C00087500 | 2024-04-26 3:44PM EDT | 87.50 | 14.40 | 14.30 | 14.70 | 0.00 | - | 53 | 185 | 53.67% |
| TTD250117C00090000 | 2024-05-01 3:33PM EDT | 90.00 | 14.05 | 13.30 | 13.60 | +0.55 | +4.07% | 17 | 2,627 | 53.30% |
| TTD250117C00092500 | 2024-05-01 12:43PM EDT | 92.50 | 12.15 | 12.30 | 12.60 | +2.15 | +21.50% | 20 | 670 | 52.91% |
| TTD250117C00095000 | 2024-05-01 10:55AM EDT | 95.00 | 11.00 | 11.35 | 11.65 | +0.60 | +5.77% | 22 | 946 | 52.50% |
| TTD250117C00100000 | 2024-05-01 12:32PM EDT | 100.00 | 10.08 | 9.65 | 9.95 | +1.20 | +13.51% | 8 | 4,219 | 51.83% |
| TTD250117C00105000 | 2024-04-29 10:40AM EDT | 105.00 | 8.61 | 8.20 | 8.45 | +0.56 | +6.96% | 2 | 1,213 | 51.26% |
| TTD250117C00110000 | 2024-05-01 3:33PM EDT | 110.00 | 7.55 | 6.95 | 7.20 | +0.95 | +14.39% | 52 | 1,438 | 50.84% |
| TTD250117C00115000 | 2024-05-01 3:33PM EDT | 115.00 | 6.32 | 5.90 | 6.15 | +2.35 | +59.19% | 2 | 1,393 | 50.57% |
| TTD250117C00120000 | 2024-04-30 2:31PM EDT | 120.00 | 4.60 | 4.60 | 5.25 | 0.00 | - | 2 | 1,363 | 50.85% |
| TTD250117C00125000 | 2024-04-30 10:03AM EDT | 125.00 | 3.95 | 4.20 | 4.45 | 0.00 | - | 1 | 1,588 | 50.01% |
| TTD250117C00130000 | 2024-05-01 2:44PM EDT | 130.00 | 3.92 | 3.60 | 3.80 | +0.17 | +4.53% | 16 | 221 | 50.44% |
| TTD250117C00135000 | 2024-04-29 1:50PM EDT | 135.00 | 2.93 | 3.05 | 3.25 | 0.00 | - | 3 | 1,303 | 50.37% |
| TTD250117C00140000 | 2024-04-29 11:04AM EDT | 140.00 | 2.46 | 2.59 | 2.76 | 0.00 | - | 1 | 206 | 50.20% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117P00022500 | 2024-04-03 11:36AM EDT | 22.50 | 0.08 | 0.05 | 0.26 | 0.00 | - | 94 | 363 | 73.93% |
| TTD250117P00025000 | 2024-02-29 3:22PM EDT | 25.00 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 609 | 82.72% |
| TTD250117P00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.21 | 0.20 | 0.39 | 0.00 | - | 3 | 267 | 64.94% |
| TTD250117P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.37 | 0.18 | 0.56 | 0.00 | - | 5 | 796 | 58.40% |
| TTD250117P00040000 | 2024-04-29 3:56PM EDT | 40.00 | 0.67 | 0.45 | 0.81 | 0.00 | - | 1 | 540 | 56.06% |
| TTD250117P00042500 | 2024-04-18 2:12PM EDT | 42.50 | 1.15 | 0.61 | 0.97 | 0.00 | - | - | 1 | 54.79% |
| TTD250117P00045000 | 2024-04-29 3:23PM EDT | 45.00 | 1.07 | 0.97 | 1.09 | 0.00 | - | 5 | 618 | 54.25% |
| TTD250117P00047500 | 2024-03-26 10:13AM EDT | 47.50 | 1.27 | 1.48 | 1.75 | 0.00 | - | 1 | 1 | 56.86% |
| TTD250117P00050000 | 2024-05-01 2:53PM EDT | 50.00 | 1.50 | 1.32 | 1.71 | -0.18 | -10.71% | 6 | 618 | 51.86% |
| TTD250117P00055000 | 2024-04-19 3:33PM EDT | 55.00 | 3.57 | 2.26 | 2.60 | 0.00 | - | 1 | 2,219 | 51.72% |
| TTD250117P00057500 | 2024-04-17 2:55PM EDT | 57.50 | 3.58 | 2.53 | 2.85 | 0.00 | - | 3 | 373 | 50.70% |
| TTD250117P00060000 | 2024-05-01 10:36AM EDT | 60.00 | 3.50 | 3.15 | 3.35 | -0.75 | -17.65% | 1 | 4,039 | 49.87% |
| TTD250117P00062500 | 2024-05-01 2:28PM EDT | 62.50 | 3.85 | 3.75 | 4.05 | +0.05 | +1.32% | 4 | 894 | 49.84% |
| TTD250117P00065000 | 2024-05-01 1:52PM EDT | 65.00 | 4.60 | 4.35 | 4.70 | -0.20 | -4.17% | 7 | 4,069 | 49.16% |
| TTD250117P00067500 | 2024-05-01 2:27PM EDT | 67.50 | 5.20 | 5.10 | 5.40 | -1.05 | -16.80% | 4 | 272 | 48.42% |
| TTD250117P00070000 | 2024-05-01 2:31PM EDT | 70.00 | 6.05 | 5.85 | 6.15 | -0.36 | -5.62% | 12 | 8,341 | 47.62% |
| TTD250117P00072500 | 2024-04-25 10:53AM EDT | 72.50 | 8.15 | 6.75 | 7.25 | 0.00 | - | 3 | 692 | 48.02% |
| TTD250117P00075000 | 2024-04-29 9:56AM EDT | 75.00 | 8.10 | 7.60 | 7.90 | 0.00 | - | 5 | 1,135 | 46.26% |
| TTD250117P00077500 | 2024-04-18 3:43PM EDT | 77.50 | 8.25 | 8.65 | 9.05 | -2.40 | -22.54% | 1 | 136 | 46.23% |
| TTD250117P00080000 | 2024-05-01 2:05PM EDT | 80.00 | 9.54 | 9.65 | 9.95 | -0.71 | -6.93% | 2 | 2,126 | 44.98% |
| TTD250117P00082500 | 2024-04-29 9:56AM EDT | 82.50 | 11.45 | 10.85 | 11.50 | 0.00 | - | 21 | 118 | 45.86% |
| TTD250117P00085000 | 2024-05-01 2:30PM EDT | 85.00 | 11.89 | 12.15 | 12.75 | -0.86 | -6.75% | 24 | 2,652 | 45.36% |
| TTD250117P00087500 | 2024-05-01 2:31PM EDT | 87.50 | 13.55 | 13.45 | 13.95 | -0.60 | -4.24% | 13 | 124 | 44.43% |
| TTD250117P00090000 | 2024-05-01 2:37PM EDT | 90.00 | 15.05 | 14.80 | 15.45 | -0.55 | -3.53% | 40 | 947 | 44.31% |
| TTD250117P00092500 | 2024-05-01 11:05AM EDT | 92.50 | 17.00 | 16.25 | 16.55 | -0.10 | -0.58% | 21 | 114 | 42.55% |
| TTD250117P00095000 | 2024-04-29 10:39AM EDT | 95.00 | 18.25 | 17.75 | 18.40 | 0.00 | - | 17 | 1,263 | 43.17% |
| TTD250117P00100000 | 2024-04-03 11:35AM EDT | 100.00 | 20.45 | 20.80 | 21.65 | 0.00 | - | 21 | 554 | 42.15% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 105.00 | 24.35 | 24.50 | 25.35 | 0.00 | - | 1 | 218 | 41.88% |
| TTD250117P00110000 | 2024-04-08 1:35PM EDT | 110.00 | 28.04 | 28.35 | 29.15 | 0.00 | - | 1 | 103 | 41.17% |
| TTD250117P00115000 | 2024-04-17 11:30AM EDT | 115.00 | 35.80 | 32.35 | 33.25 | 0.00 | - | 10 | 60 | 40.89% |
| TTD250117P00120000 | 2024-04-17 10:51AM EDT | 120.00 | 39.80 | 36.40 | 37.30 | 0.00 | - | 11 | 27 | 39.60% |
| TTD250117P00125000 | 2024-04-18 11:29AM EDT | 125.00 | 44.45 | 38.90 | 41.70 | 0.00 | - | 24 | 26 | 39.23% |
| TTD250117P00130000 | 2024-04-19 12:39PM EDT | 130.00 | 52.70 | 45.15 | 46.40 | 0.00 | - | 1 | 23 | 40.02% |
| TTD250117P00135000 | 2024-04-04 3:12PM EDT | 135.00 | 50.26 | 49.90 | 50.95 | 0.00 | - | 8 | 8 | 39.36% |
© 2024 Yahoo. Todos los derechos reservados.