Mercados españoles cerrados en 5 hrs 42 min
IBEX 35
9.961,30 +25,20 (+0,25%) Euro Stoxx 50
4.338,34 -16,07 (-0,37%) Dólar/Euro
1,0953 -0,0006 (-0,05%) Petróleo Brent
80,82 +0,84 (+1,05%) Oro
2.014,10 +1,70 (+0,08%) Bitcoin EUR
33.851,82 -43,07 (-0,13%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231201C00040000 | 2023-11-27 12:56PM EST | 40.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD231201C00046000 | 2023-11-27 3:02PM EST | 46.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD231201C00048000 | 2023-11-22 11:55AM EST | 48.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231201C00049000 | 2023-11-27 12:23PM EST | 49.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231201C00050000 | 2023-11-27 12:23PM EST | 50.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD231201C00051000 | 2023-11-24 12:42PM EST | 51.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231201C00052000 | 2023-11-22 12:44PM EST | 52.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231201C00053000 | 2023-11-24 12:42PM EST | 53.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD231201C00055000 | 2023-11-27 12:34PM EST | 55.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD231201C00056000 | 2023-11-27 9:45AM EST | 56.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231201C00057000 | 2023-11-22 9:47AM EST | 57.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD231201C00058000 | 2023-11-27 10:00AM EST | 58.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231201C00059000 | 2023-11-27 10:46AM EST | 59.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTD231201C00060000 | 2023-11-27 10:58AM EST | 60.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TTD231201C00061000 | 2023-11-24 11:09AM EST | 61.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231201C00062000 | 2023-11-27 10:54AM EST | 62.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD231201C00063000 | 2023-11-27 3:28PM EST | 63.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| TTD231201C00064000 | 2023-11-27 3:28PM EST | 64.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD231201C00065000 | 2023-11-27 3:28PM EST | 65.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TTD231201C00066000 | 2023-11-27 3:01PM EST | 66.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TTD231201C00067000 | 2023-11-27 3:57PM EST | 67.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| TTD231201C00068000 | 2023-11-27 3:59PM EST | 68.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 0.00% |
| TTD231201C00069000 | 2023-11-27 3:54PM EST | 69.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| TTD231201C00070000 | 2023-11-27 3:59PM EST | 70.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,415 | 0 | 3.13% |
| TTD231201C00071000 | 2023-11-27 3:59PM EST | 71.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 6.25% |
| TTD231201C00072000 | 2023-11-27 3:59PM EST | 72.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 12.50% |
| TTD231201C00073000 | 2023-11-27 3:48PM EST | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 12.50% |
| TTD231201C00074000 | 2023-11-27 3:40PM EST | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| TTD231201C00075000 | 2023-11-27 3:49PM EST | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 25.00% |
| TTD231201C00076000 | 2023-11-27 3:38PM EST | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| TTD231201C00077000 | 2023-11-27 3:33PM EST | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TTD231201C00078000 | 2023-11-27 3:22PM EST | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TTD231201C00079000 | 2023-11-27 12:31PM EST | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| TTD231201C00080000 | 2023-11-27 3:03PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TTD231201C00081000 | 2023-11-27 11:16AM EST | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTD231201C00082000 | 2023-11-27 1:37PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| TTD231201C00083000 | 2023-11-14 10:06AM EST | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD231201C00084000 | 2023-11-22 10:24AM EST | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD231201C00085000 | 2023-11-27 10:19AM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTD231201C00086000 | 2023-11-20 11:27AM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD231201C00087000 | 2023-11-14 9:52AM EST | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD231201C00088000 | 2023-11-16 10:24AM EST | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD231201C00089000 | 2023-11-10 12:59PM EST | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD231201C00090000 | 2023-11-13 2:47PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TTD231201C00091000 | 2023-11-13 2:46PM EST | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TTD231201C00092000 | 2023-11-10 1:38PM EST | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD231201C00093000 | 2023-11-14 12:40PM EST | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD231201C00094000 | 2023-11-14 12:40PM EST | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD231201C00095000 | 2023-11-14 12:40PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD231201C00096000 | 2023-11-17 1:42PM EST | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD231201C00100000 | 2023-11-15 2:26PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD231201C00105000 | 2023-11-22 11:09AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TTD231201C00110000 | 2023-11-03 12:56PM EST | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD231201C00115000 | 2023-11-09 10:17AM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Ventaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD231201P00030000 | 2023-11-24 9:58AM EST | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| TTD231201P00040000 | 2023-11-10 10:00AM EST | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD231201P00045000 | 2023-11-10 10:36AM EST | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TTD231201P00046000 | 2023-11-10 9:48AM EST | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD231201P00048000 | 2023-11-10 12:45PM EST | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD231201P00050000 | 2023-11-27 9:50AM EST | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD231201P00051000 | 2023-11-22 10:38AM EST | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD231201P00052000 | 2023-11-22 9:40AM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TTD231201P00053000 | 2023-11-21 11:05AM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD231201P00054000 | 2023-11-16 2:14PM EST | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TTD231201P00055000 | 2023-11-21 3:35PM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TTD231201P00056000 | 2023-11-15 10:37AM EST | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TTD231201P00057000 | 2023-11-27 12:49PM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TTD231201P00058000 | 2023-11-24 10:33AM EST | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD231201P00059000 | 2023-11-27 3:28PM EST | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TTD231201P00060000 | 2023-11-27 2:55PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TTD231201P00061000 | 2023-11-27 3:22PM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| TTD231201P00062000 | 2023-11-27 11:50AM EST | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD231201P00063000 | 2023-11-27 11:47AM EST | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TTD231201P00064000 | 2023-11-27 3:59PM EST | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| TTD231201P00065000 | 2023-11-27 3:59PM EST | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| TTD231201P00066000 | 2023-11-27 3:59PM EST | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 12.50% |
| TTD231201P00067000 | 2023-11-27 3:56PM EST | 67.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| TTD231201P00068000 | 2023-11-27 3:56PM EST | 68.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| TTD231201P00069000 | 2023-11-27 3:59PM EST | 69.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.78% |
| TTD231201P00070000 | 2023-11-27 3:56PM EST | 70.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TTD231201P00071000 | 2023-11-27 3:55PM EST | 71.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD231201P00072000 | 2023-11-27 1:41PM EST | 72.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| TTD231201P00073000 | 2023-11-27 11:43AM EST | 73.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TTD231201P00074000 | 2023-11-27 10:53AM EST | 74.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD231201P00075000 | 2023-11-27 11:54AM EST | 75.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD231201P00076000 | 2023-11-27 1:36PM EST | 76.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD231201P00077000 | 2023-11-22 1:03PM EST | 77.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD231201P00078000 | 2023-11-27 3:02PM EST | 78.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD231201P00079000 | 2023-11-22 2:44PM EST | 79.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| TTD231201P00080000 | 2023-11-27 12:39PM EST | 80.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD231201P00081000 | 2023-11-27 9:30AM EST | 81.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231201P00082000 | 2023-11-27 3:54PM EST | 82.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD231201P00083000 | 2023-11-21 9:59AM EST | 83.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD231201P00084000 | 2023-11-22 12:18PM EST | 84.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD231201P00085000 | 2023-11-27 9:33AM EST | 85.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD231201P00087000 | 2023-11-27 3:54PM EST | 87.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD231201P00090000 | 2023-11-27 3:54PM EST | 90.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.