Mercados españoles abiertos en 5 hrs
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.155,00 -119,05 (-0,31%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,59 +0,15 (+0,18%) Bitcoin EUR
53.218,17 -2.806,04 (-5,01%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620C00040000 | 2024-04-17 2:07PM EDT | 40.00 | 45.18 | 47.25 | 50.70 | 0.00 | - | - | 0 | 71.36% |
| TTD250620C00042500 | 2024-04-22 10:12AM EDT | 42.50 | 39.81 | 45.65 | 48.90 | 0.00 | - | 1 | 2 | 71.97% |
| TTD250620C00045000 | 2024-03-26 10:19AM EDT | 45.00 | 48.00 | 40.55 | 42.55 | 0.00 | - | 1 | 1 | 52.60% |
| TTD250620C00050000 | 2024-03-19 1:07PM EDT | 50.00 | 36.54 | 36.45 | 37.65 | 0.00 | - | 1 | 1 | 46.29% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 65.00 | 30.15 | 29.75 | 33.25 | 0.00 | - | 1 | 2 | 62.88% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 70.00 | 25.00 | 27.40 | 28.25 | 0.00 | - | 1 | 3 | 59.05% |
| TTD250620C00072500 | 2024-04-11 11:23AM EDT | 72.50 | 27.91 | 26.25 | 27.70 | 0.00 | - | 1 | 3 | 60.26% |
| TTD250620C00077500 | 2024-04-15 2:54PM EDT | 77.50 | 21.15 | 22.50 | 24.20 | 0.00 | - | - | 1 | 56.08% |
| TTD250620C00080000 | 2024-04-19 2:58PM EDT | 80.00 | 17.32 | 20.05 | 24.35 | 0.00 | - | 6 | 7 | 55.90% |
| TTD250620C00082500 | 2024-04-30 3:49PM EDT | 82.50 | 20.00 | 20.05 | 21.65 | 0.00 | - | 17 | 72 | 54.98% |
| TTD250620C00085000 | 2024-04-24 1:37PM EDT | 85.00 | 19.60 | 19.80 | 20.60 | 0.00 | - | 1 | 35 | 55.98% |
| TTD250620C00087500 | 2024-04-24 12:41PM EDT | 87.50 | 17.80 | 17.80 | 20.35 | 0.00 | - | 2 | 10 | 55.45% |
| TTD250620C00090000 | 2024-04-19 12:51PM EDT | 90.00 | 14.00 | 17.50 | 18.55 | 0.00 | - | 4 | 29 | 55.02% |
| TTD250620C00092500 | 2024-04-30 12:01PM EDT | 92.50 | 16.15 | 16.55 | 17.80 | 0.00 | - | 1 | 104 | 55.04% |
| TTD250620C00095000 | 2024-04-30 12:42PM EDT | 95.00 | 14.87 | 14.75 | 18.20 | 0.00 | - | 1 | 7 | 55.36% |
| TTD250620C00100000 | 2024-05-01 12:49PM EDT | 100.00 | 13.85 | 13.85 | 15.20 | -0.48 | -3.35% | 3 | 19 | 54.14% |
| TTD250620C00105000 | 2024-04-29 12:51PM EDT | 105.00 | 12.15 | 11.65 | 13.40 | 0.00 | - | 13 | 58 | 52.39% |
| TTD250620C00110000 | 2024-04-30 12:20PM EDT | 110.00 | 10.60 | 9.25 | 11.65 | 0.00 | - | 1 | 5 | 50.01% |
| TTD250620C00115000 | 2024-04-26 2:23PM EDT | 115.00 | 9.70 | 7.50 | 11.65 | -0.25 | -2.51% | 4 | 62 | 50.60% |
| TTD250620C00120000 | 2024-05-01 2:14PM EDT | 120.00 | 8.81 | 7.00 | 9.15 | +1.26 | +16.69% | 8 | 172 | 52.21% |
| TTD250620C00125000 | 2024-05-01 3:33PM EDT | 125.00 | 7.85 | 6.75 | 8.25 | +0.10 | +1.29% | 52 | 54 | 52.17% |
| TTD250620C00130000 | 2024-05-01 2:29PM EDT | 130.00 | 7.05 | 6.55 | 7.25 | +0.60 | +9.30% | 71 | 76 | 50.45% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620P00040000 | 2024-04-22 11:27AM EDT | 40.00 | 1.87 | 1.25 | 2.90 | 0.00 | - | 1 | 4 | 59.90% |
| TTD250620P00042500 | 2024-04-02 3:09PM EDT | 42.50 | 1.89 | 0.96 | 2.45 | 0.00 | - | 1 | 2 | 52.80% |
| TTD250620P00045000 | 2024-04-29 11:35AM EDT | 45.00 | 2.18 | 1.46 | 2.53 | 0.00 | - | 2 | 5 | 51.53% |
| TTD250620P00050000 | 2024-04-23 11:10AM EDT | 50.00 | 3.50 | 2.71 | 3.15 | 0.00 | - | 13 | 17 | 50.71% |
| TTD250620P00055000 | 2024-05-01 9:59AM EDT | 55.00 | 4.20 | 2.45 | 4.80 | -0.60 | -12.50% | 1 | 77 | 53.39% |
| TTD250620P00060000 | 2024-04-22 11:05AM EDT | 60.00 | 6.95 | 5.00 | 5.55 | 0.00 | - | 46 | 52 | 49.39% |
| TTD250620P00065000 | 2024-04-29 12:38PM EDT | 65.00 | 6.90 | 6.55 | 6.95 | 0.00 | - | 1 | 656 | 47.69% |
| TTD250620P00067500 | 2024-04-19 3:48PM EDT | 67.50 | 9.41 | 6.90 | 7.80 | 0.00 | - | 1 | 4 | 47.13% |
| TTD250620P00070000 | 2024-04-30 3:57PM EDT | 70.00 | 9.15 | 8.30 | 8.65 | 0.00 | - | 72 | 82 | 46.38% |
| TTD250620P00072500 | 2024-04-12 12:31PM EDT | 72.50 | 9.70 | 9.25 | 9.75 | 0.00 | - | 2 | 77 | 46.28% |
| TTD250620P00075000 | 2024-04-30 3:42PM EDT | 75.00 | 11.00 | 10.25 | 10.65 | 0.00 | - | 15 | 71 | 45.34% |
| TTD250620P00077500 | 2024-04-29 1:39PM EDT | 77.50 | 11.70 | 11.30 | 12.80 | 0.00 | - | 53 | 85 | 48.05% |
| TTD250620P00080000 | 2024-04-23 2:39PM EDT | 80.00 | 14.23 | 11.65 | 13.85 | 0.00 | - | 10 | 10 | 47.17% |
| TTD250620P00082500 | 2024-04-01 11:54AM EDT | 82.50 | 13.45 | 13.05 | 13.55 | 0.00 | - | - | 1 | 42.26% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 85.00 | 16.89 | 14.85 | 15.45 | 0.00 | - | 2 | 108 | 43.59% |
| TTD250620P00092500 | 2024-04-30 12:07PM EDT | 92.50 | 19.85 | 18.95 | 19.50 | 0.00 | - | 48 | 89 | 41.88% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 95.00 | 21.80 | 20.45 | 21.80 | 0.00 | - | 5 | 5 | 43.62% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 100.00 | 23.05 | 23.40 | 26.10 | 0.00 | - | - | 6 | 45.87% |
© 2024 Yahoo. Todos los derechos reservados.