Mercados españoles abiertos en 3 hrs 2 min

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
76,78+0,67 (+0,88%)
Al cierre: 4:00PM EDT
76,78 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTD211029C000550002021-10-22 11:13AM EDT55.0020.9021.5022.600.00-113223.05%
TTD211029C000600002021-10-19 2:34PM EDT60.0021.5116.6017.000.00-116114.06%
TTD211029C000620002021-10-25 11:08AM EDT62.0013.3714.6015.400.00-22148.24%
TTD211029C000630002021-10-22 12:52PM EDT63.0012.1013.6014.400.00-34139.26%
TTD211029C000640002021-10-26 3:58PM EDT64.0012.8012.6012.90+1.40+12.28%113115.23%
TTD211029C000650002021-10-22 1:13PM EDT65.0010.0511.3012.600.00-1072114.84%
TTD211029C000660002021-10-26 1:31PM EDT66.0010.0010.7011.00+0.85+9.29%587589.45%
TTD211029C000670002021-10-19 10:04AM EDT67.0015.009.7010.000.00-45582.03%
TTD211029C000680002021-10-25 12:17PM EDT68.007.008.709.200.00-12489.06%
TTD211029C000690002021-10-26 10:36AM EDT69.009.307.708.00+1.70+22.37%111666.99%
TTD211029C000700002021-10-26 11:40AM EDT70.007.956.507.10+1.35+20.45%1457885.16%
TTD211029C000710002021-10-26 12:01PM EDT71.006.505.806.10+0.70+12.07%28163.48%
TTD211029C000720002021-10-26 3:54PM EDT72.005.104.905.20+0.26+5.37%8425862.50%
TTD211029C000730002021-10-26 3:45PM EDT73.004.404.004.30+0.62+16.40%2612758.98%
TTD211029C000740002021-10-26 3:35PM EDT74.003.373.103.40+0.34+11.22%4830053.42%
TTD211029C000750002021-10-26 3:58PM EDT75.002.452.502.65-0.05-2.00%14965755.47%
TTD211029C000760002021-10-26 3:55PM EDT76.001.901.852.00+0.11+6.15%62780654.39%
TTD211029C000765002021-10-26 3:59PM EDT76.501.601.551.75+0.05+3.23%11513754.30%
TTD211029C000770002021-10-26 3:59PM EDT77.001.361.351.50+0.01+0.74%98189855.08%
TTD211029C000775002021-10-26 3:59PM EDT77.501.201.101.25+0.05+4.35%1,39079754.05%
TTD211029C000780002021-10-26 3:59PM EDT78.001.030.951.05+0.04+4.04%2,1241,23454.79%
TTD211029C000785002021-10-26 3:59PM EDT78.500.850.850.900.00-20591756.59%
TTD211029C000790002021-10-26 3:59PM EDT79.000.700.600.750.00-42077854.59%
TTD211029C000795002021-10-26 3:36PM EDT79.500.650.500.650.00-25631855.76%
TTD211029C000800002021-10-26 3:59PM EDT80.000.480.450.50-0.07-12.73%1,8854,54156.25%
TTD211029C000805002021-10-26 3:08PM EDT80.500.400.350.45-0.05-11.11%21926257.23%
TTD211029C000810002021-10-26 3:53PM EDT81.000.350.250.35-0.05-12.50%26549455.96%
TTD211029C000820002021-10-26 3:57PM EDT82.000.190.150.25-0.09-32.14%30044757.23%
TTD211029C000830002021-10-26 3:35PM EDT83.000.150.100.20-0.05-25.00%9854860.16%
TTD211029C000840002021-10-26 3:59PM EDT84.000.100.050.150.00-6526961.33%
TTD211029C000850002021-10-26 3:53PM EDT85.000.070.050.10-0.03-30.00%1883,17364.06%
TTD211029C000900002021-10-26 12:39PM EDT90.000.030.000.05+0.01+50.00%111,12578.13%
TTD211029C000950002021-10-20 1:25PM EDT95.000.050.000.050.00-1633100.00%
TTD211029C001000002021-10-26 10:05AM EDT100.000.050.000.05+0.02+66.67%10126120.31%
TTD211029C001050002021-09-30 3:54PM EDT105.000.050.000.050.00--30139.84%
Ventaspara29 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTD211029P000350002021-10-18 10:35AM EDT35.000.040.000.050.00-11337.50%
TTD211029P000400002021-10-18 2:22AM EDT40.000.09-0.050.00--5307.81%
TTD211029P000450002021-10-04 12:01PM EDT45.000.250.000.050.00-272235.94%
TTD211029P000500002021-10-22 3:54PM EDT50.000.070.000.050.00-728193.75%
TTD211029P000550002021-10-25 11:06AM EDT55.000.050.000.050.00-200693153.13%
TTD211029P000600002021-10-25 1:22PM EDT60.000.050.000.050.00-2393117.19%
TTD211029P000620002021-10-25 1:38PM EDT62.000.030.000.050.00-148103.13%
TTD211029P000630002021-10-26 10:16AM EDT63.000.030.000.050.00-19796.88%
TTD211029P000640002021-10-22 2:08PM EDT64.000.100.000.050.00-43189.84%
TTD211029P000650002021-10-26 3:52PM EDT65.000.040.000.05-0.06-60.00%428682.81%
TTD211029P000660002021-10-26 9:30AM EDT66.000.050.000.200.00-112695.31%
TTD211029P000670002021-10-26 1:12PM EDT67.000.050.000.10-0.05-50.00%713377.34%
TTD211029P000680002021-10-26 12:45PM EDT68.000.050.000.10-0.10-66.67%758870.31%
TTD211029P000690002021-10-26 11:56AM EDT69.000.080.050.10-0.07-46.67%2881,23967.97%
TTD211029P000700002021-10-26 3:33PM EDT70.000.120.100.15-0.13-52.00%1721,27067.19%
TTD211029P000710002021-10-26 2:54PM EDT71.000.180.100.20-0.12-40.00%6047861.52%
TTD211029P000720002021-10-26 3:58PM EDT72.000.240.200.30-0.17-41.46%25461761.13%
TTD211029P000730002021-10-26 3:57PM EDT73.000.400.300.40-0.23-36.51%17169757.81%
TTD211029P000740002021-10-26 3:59PM EDT74.000.550.500.60-0.35-38.89%31195857.32%
TTD211029P000750002021-10-26 3:58PM EDT75.000.800.750.85-0.43-34.96%6551,53155.66%
TTD211029P000760002021-10-26 3:58PM EDT76.001.201.051.20-0.47-28.14%16754053.66%
TTD211029P000765002021-10-26 3:58PM EDT76.501.401.301.45-1.75-55.56%4415954.49%
TTD211029P000770002021-10-26 2:39PM EDT77.001.851.501.70-0.22-10.63%6241953.52%
TTD211029P000775002021-10-26 12:49PM EDT77.502.401.802.00-0.15-5.88%2275154.20%
TTD211029P000780002021-10-26 3:58PM EDT78.002.152.102.30-0.80-27.12%19638954.00%
TTD211029P000785002021-10-26 1:33PM EDT78.502.902.452.65-2.58-47.08%573254.83%
TTD211029P000790002021-10-26 3:42PM EDT79.002.802.803.00-0.60-17.65%10627154.79%
TTD211029P000795002021-10-26 2:57PM EDT79.503.503.203.40-0.95-21.35%69255.96%
TTD211029P000800002021-10-26 2:58PM EDT80.004.003.603.80-0.32-7.41%1423456.45%
TTD211029P000805002021-10-26 10:39AM EDT80.503.003.904.20-4.20-58.33%21853.32%
TTD211029P000810002021-10-26 3:45PM EDT81.004.204.304.70-0.90-17.65%5019054.69%
TTD211029P000820002021-10-26 12:05PM EDT82.005.085.205.60-1.55-23.38%13455.66%
TTD211029P000830002021-10-22 11:18AM EDT83.007.376.206.500.00-61558.20%
TTD211029P000840002021-10-25 12:34PM EDT84.008.607.007.500.00-11778.42%
TTD211029P000850002021-10-26 3:43PM EDT85.008.178.108.50-2.56-23.86%15464.84%
TTD211029P000900002021-10-22 11:52AM EDT90.0014.8012.4013.700.00-753136.13%
TTD211029P000950002021-10-21 10:52AM EDT95.0014.0017.4018.700.00-46168.16%
TTD211029P001000002021-10-18 9:39AM EDT100.0021.1022.6023.600.00--0187.11%
TTD211029P001050002021-10-19 12:17PM EDT105.0023.2027.4028.700.00--0223.63%