Mercados españoles abiertos en 5 hrs 28 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.157,94 -116,11 (-0,30%) Dólar/Euro
1,0712 -0,0006 (-0,05%) Petróleo Brent
83,74 +0,30 (+0,36%) Bitcoin EUR
53.737,00 -2.454,06 (-4,37%)
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 enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00030000 | 2024-04-22 12:14PM EDT | 30.00 | 51.60 | 57.50 | 61.80 | 0.00 | - | 1 | 122 | 81.30% |
| TTD260116C00032500 | 2024-02-16 10:57AM EDT | 32.50 | 59.35 | 48.55 | 49.75 | 0.00 | - | 8 | 11 | 0.00% |
| TTD260116C00035000 | 2024-01-18 3:14PM EDT | 35.00 | 35.80 | 57.20 | 61.40 | 0.00 | - | 8 | 117 | 97.39% |
| TTD260116C00037500 | 2024-01-09 10:52AM EDT | 37.50 | 38.14 | 39.15 | 40.30 | 0.00 | - | 5 | 8 | 0.00% |
| TTD260116C00040000 | 2024-04-17 2:07PM EDT | 40.00 | 47.38 | 50.30 | 53.70 | 0.00 | - | 1 | 88 | 74.22% |
| TTD260116C00042500 | 2024-02-16 11:07AM EDT | 42.50 | 51.60 | 41.50 | 42.15 | 0.00 | - | 1 | 7 | 0.00% |
| TTD260116C00045000 | 2024-04-23 3:39PM EDT | 45.00 | 43.90 | 46.25 | 50.00 | 0.00 | - | 3 | 61 | 70.24% |
| TTD260116C00047500 | 2024-04-01 9:35AM EDT | 47.50 | 48.12 | 44.75 | 45.75 | 0.00 | - | 4 | 21 | 64.37% |
| TTD260116C00050000 | 2024-05-01 3:22PM EDT | 50.00 | 44.96 | 42.95 | 44.80 | +2.41 | +5.66% | 2 | 80 | 64.83% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 55.00 | 41.98 | 38.55 | 42.15 | 0.00 | - | 1 | 66 | 62.27% |
| TTD260116C00057500 | 2024-02-23 4:48PM EDT | 57.50 | 37.10 | 38.40 | 39.45 | 0.00 | - | 1 | 10 | 62.04% |
| TTD260116C00060000 | 2024-04-22 1:57PM EDT | 60.00 | 31.84 | 37.20 | 38.40 | 0.00 | - | 3 | 191 | 62.62% |
| TTD260116C00062500 | 2024-04-24 9:37AM EDT | 62.50 | 35.70 | 35.45 | 39.00 | 0.00 | - | 7 | 69 | 64.67% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 65.00 | 28.72 | 33.65 | 36.35 | 0.00 | - | 2 | 299 | 61.56% |
| TTD260116C00067500 | 2024-04-15 10:13AM EDT | 67.50 | 34.27 | 32.95 | 35.90 | 0.00 | - | 1 | 331 | 63.24% |
| TTD260116C00070000 | 2024-05-01 2:42PM EDT | 70.00 | 33.05 | 30.95 | 33.75 | +1.25 | +3.93% | 2 | 447 | 60.54% |
| TTD260116C00072500 | 2024-04-26 1:57PM EDT | 72.50 | 29.90 | 29.65 | 32.60 | 0.00 | - | 1 | 48 | 60.16% |
| TTD260116C00075000 | 2024-05-01 12:06PM EDT | 75.00 | 28.95 | 28.20 | 30.15 | +2.45 | +9.25% | 2 | 416 | 57.79% |
| TTD260116C00077500 | 2024-04-23 11:48AM EDT | 77.50 | 26.05 | 27.60 | 31.00 | 0.00 | - | 1 | 29 | 60.73% |
| TTD260116C00080000 | 2024-05-01 12:33PM EDT | 80.00 | 26.80 | 26.70 | 28.00 | +0.95 | +3.68% | 64 | 295 | 58.25% |
| TTD260116C00082500 | 2024-05-01 12:09PM EDT | 82.50 | 25.40 | 25.55 | 28.45 | +0.40 | +1.60% | 2 | 113 | 59.70% |
| TTD260116C00085000 | 2024-05-01 11:46AM EDT | 85.00 | 24.50 | 23.00 | 25.55 | +0.42 | +1.74% | 19 | 177 | 55.28% |
| TTD260116C00087500 | 2024-04-24 10:36AM EDT | 87.50 | 23.00 | 22.20 | 26.50 | 0.00 | - | 1 | 6 | 57.56% |
| TTD260116C00090000 | 2024-05-01 1:39PM EDT | 90.00 | 22.63 | 21.95 | 23.70 | -0.07 | -0.31% | 5 | 155 | 55.95% |
| TTD260116C00092500 | 2024-03-28 11:58AM EDT | 92.50 | 23.65 | 20.85 | 21.90 | 0.00 | - | 1 | 1 | 54.46% |
| TTD260116C00095000 | 2024-04-24 3:54PM EDT | 95.00 | 19.77 | 20.60 | 23.00 | -0.53 | -2.61% | 4 | 104 | 57.24% |
| TTD260116C00100000 | 2024-04-23 3:15PM EDT | 100.00 | 17.08 | 18.50 | 19.55 | 0.00 | - | 1 | 281 | 54.24% |
| TTD260116C00105000 | 2024-05-01 10:52AM EDT | 105.00 | 17.07 | 15.25 | 18.45 | +3.57 | +26.44% | 1 | 82 | 52.40% |
| TTD260116C00110000 | 2024-05-01 3:28PM EDT | 110.00 | 16.90 | 14.90 | 16.50 | +1.03 | +6.49% | 20 | 930 | 52.61% |
| TTD260116C00115000 | 2024-04-09 2:14PM EDT | 115.00 | 15.50 | 13.40 | 15.10 | 0.00 | - | 1 | 352 | 51.91% |
| TTD260116C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 11.80 | 12.20 | 14.00 | 0.00 | - | 100 | 496 | 51.68% |
| TTD260116C00125000 | 2024-05-01 3:30PM EDT | 125.00 | 12.75 | 11.30 | 12.50 | +2.40 | +23.19% | 4 | 594 | 51.12% |
| TTD260116C00130000 | 2024-04-30 12:20PM EDT | 130.00 | 10.60 | 10.00 | 11.75 | 0.00 | - | 1 | 14 | 50.78% |
| TTD260116C00135000 | 2024-04-30 9:53AM EDT | 135.00 | 9.96 | 9.80 | 10.75 | 0.00 | - | 2 | 15 | 51.26% |
| TTD260116C00140000 | 2024-05-01 3:12PM EDT | 140.00 | 9.85 | 8.15 | 9.65 | +0.66 | +7.18% | 1 | 440 | 51.54% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00030000 | 2024-04-22 10:22AM EDT | 30.00 | 1.35 | 0.90 | 2.56 | 0.00 | - | 1 | 147 | 61.28% |
| TTD260116P00032500 | 2024-02-20 12:33PM EDT | 32.50 | 1.80 | 0.67 | 2.80 | 0.00 | - | 4 | 11 | 57.13% |
| TTD260116P00035000 | 2024-04-08 9:30AM EDT | 35.00 | 2.25 | 1.51 | 3.10 | 0.00 | - | 2 | 163 | 57.80% |
| TTD260116P00037500 | 2024-04-17 3:12PM EDT | 37.50 | 2.50 | 1.48 | 2.62 | 0.00 | - | 67 | 446 | 52.10% |
| TTD260116P00040000 | 2024-04-11 10:21AM EDT | 40.00 | 2.64 | 1.57 | 3.35 | 0.00 | - | 2 | 244 | 51.42% |
| TTD260116P00042500 | 2024-03-19 11:10AM EDT | 42.50 | 3.59 | 2.87 | 3.60 | 0.00 | - | 40 | 99 | 52.59% |
| TTD260116P00045000 | 2024-04-23 1:37PM EDT | 45.00 | 3.85 | 2.26 | 4.65 | 0.00 | - | 4 | 1,429 | 50.31% |
| TTD260116P00047500 | 2024-04-25 12:17PM EDT | 47.50 | 4.35 | 2.46 | 4.25 | 0.00 | - | 2 | 167 | 50.84% |
| TTD260116P00050000 | 2024-04-22 3:53PM EDT | 50.00 | 5.60 | 2.75 | 4.85 | 0.00 | - | 2 | 105 | 50.14% |
| TTD260116P00055000 | 2024-04-30 12:15PM EDT | 55.00 | 6.08 | 4.90 | 6.15 | 0.00 | - | 8 | 473 | 48.67% |
| TTD260116P00057500 | 2024-04-22 9:30AM EDT | 57.50 | 8.05 | 5.85 | 6.90 | 0.00 | - | 5 | 14 | 48.08% |
| TTD260116P00060000 | 2024-04-22 3:54PM EDT | 60.00 | 7.30 | 7.20 | 7.70 | -1.60 | -17.98% | 1 | 1,902 | 47.50% |
| TTD260116P00062500 | 2024-04-29 10:46AM EDT | 62.50 | 8.40 | 8.05 | 9.60 | 0.00 | - | 1 | 475 | 50.21% |
| TTD260116P00065000 | 2024-04-30 3:20PM EDT | 65.00 | 10.49 | 8.35 | 9.45 | 0.00 | - | 1 | 212 | 46.41% |
| TTD260116P00067500 | 2024-04-15 10:13AM EDT | 67.50 | 10.70 | 9.30 | 10.80 | 0.00 | - | 1 | 13 | 47.02% |
| TTD260116P00070000 | 2024-05-01 3:29PM EDT | 70.00 | 10.85 | 10.15 | 11.85 | -2.15 | -16.54% | 1 | 544 | 46.59% |
| TTD260116P00072500 | 2024-03-25 3:18PM EDT | 72.50 | 11.85 | 11.85 | 13.10 | 0.00 | - | 5 | 9 | 46.58% |
| TTD260116P00075000 | 2024-05-01 2:19PM EDT | 75.00 | 13.30 | 13.00 | 14.00 | -0.50 | -3.62% | 41 | 274 | 45.52% |
| TTD260116P00077500 | 2024-03-19 10:32AM EDT | 77.50 | 16.65 | 14.75 | 16.65 | 0.00 | - | 1 | 1 | 48.75% |
| TTD260116P00080000 | 2024-04-08 12:07PM EDT | 80.00 | 15.58 | 15.05 | 16.30 | 0.00 | - | 1 | 152 | 44.38% |
| TTD260116P00082500 | 2024-04-01 12:58PM EDT | 82.50 | 16.10 | 15.10 | 16.60 | 0.00 | - | 1 | 34 | 41.64% |
| TTD260116P00085000 | 2024-04-30 3:20PM EDT | 85.00 | 19.20 | 17.45 | 18.35 | 0.00 | - | 1 | 69 | 42.27% |
| TTD260116P00090000 | 2024-04-26 1:39PM EDT | 90.00 | 20.85 | 20.50 | 21.05 | 0.00 | - | 3 | 78 | 41.30% |
| TTD260116P00095000 | 2024-04-30 12:54PM EDT | 95.00 | 24.55 | 23.25 | 25.20 | 0.00 | - | 7 | 61 | 43.19% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 100.00 | 27.65 | 26.10 | 27.80 | 0.00 | - | 60 | 104 | 41.21% |
| TTD260116P00105000 | 2024-04-30 12:55PM EDT | 105.00 | 30.95 | 28.55 | 30.55 | 0.00 | - | 33 | 33 | 39.19% |
| TTD260116P00110000 | 2024-04-17 11:02AM EDT | 110.00 | 35.37 | 32.90 | 34.35 | 0.00 | - | 20 | 41 | 39.20% |
| TTD260116P00115000 | 2024-03-22 12:54PM EDT | 115.00 | 36.25 | 40.80 | 43.45 | 0.00 | - | 3 | 104 | 51.08% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 120.00 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 40.70% |
| TTD260116P00125000 | 2024-04-17 10:44AM EDT | 125.00 | 46.98 | 42.10 | 44.95 | 0.00 | - | 1 | 13 | 35.22% |
© 2024 Yahoo. Todos los derechos reservados.