Mercados españoles cerrados

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,49+3,46 (+7,06%)
Al cierre: 04:00PM EDT
53,15 +0,66 (+1,26%)
Después del cierre: 06:06PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTD220527C000200002022-05-24 12:19PM EDT20.0023.3530.7534.000.00-101,576.56%
TTD220527C000300002022-05-25 9:35AM EDT30.0012.8022.3022.750.00-598465.63%
TTD220527C000330002022-05-24 2:36PM EDT33.0010.0018.4520.200.00-10692.97%
TTD220527C000350002022-05-24 10:30AM EDT35.006.8517.1018.100.00-125414.06%
TTD220527C000360002022-05-24 10:31AM EDT36.006.2016.1516.950.00-33351.56%
TTD220527C000370002022-05-27 10:36AM EDT37.0015.0015.0516.10+5.40+56.25%136348.44%
TTD220527C000380002022-05-24 2:51PM EDT38.008.4314.3514.600.00-192340.63%
TTD220527C000400002022-05-27 12:34PM EDT40.0011.6512.3012.60+4.55+64.08%1110294.53%
TTD220527C000410002022-05-27 3:46PM EDT41.0011.2011.3011.75+2.79+33.17%182225.00%
TTD220527C000415002022-05-27 9:59AM EDT41.509.1810.8511.10+2.18+31.14%1250260.94%
TTD220527C000420002022-05-27 1:52PM EDT42.009.9010.2510.60+3.68+59.16%4589249.22%
TTD220527C000430002022-05-27 2:52PM EDT43.009.009.309.60+2.76+44.23%12181227.34%
TTD220527C000435002022-05-27 11:59AM EDT43.508.458.609.10+2.42+40.13%71223216.41%
TTD220527C000440002022-05-27 3:38PM EDT44.008.208.358.60+3.20+64.00%20314205.47%
TTD220527C000450002022-05-27 3:41PM EDT45.007.257.357.60+3.10+74.70%801,538184.38%
TTD220527C000455002022-05-27 3:37PM EDT45.506.726.857.10+3.02+81.62%17127173.44%
TTD220527C000460002022-05-27 3:58PM EDT46.006.526.156.60+3.32+103.75%155472162.89%
TTD220527C000465002022-05-27 3:56PM EDT46.505.975.856.10+3.13+110.21%47166152.34%
TTD220527C000470002022-05-27 3:50PM EDT47.005.305.355.60+2.95+125.53%84566141.41%
TTD220527C000475002022-05-27 3:27PM EDT47.504.654.855.10+2.78+148.66%470804130.86%
TTD220527C000480002022-05-27 3:58PM EDT48.004.514.354.60+2.86+173.33%388555120.31%
TTD220527C000485002022-05-27 3:56PM EDT48.503.953.854.10+2.61+194.78%101251109.38%
TTD220527C000490002022-05-27 3:58PM EDT49.003.523.303.60+2.39+211.50%22160798.44%
TTD220527C000495002022-05-27 3:33PM EDT49.502.702.543.10+1.87+225.30%18525087.50%
TTD220527C000500002022-05-27 3:58PM EDT50.002.462.352.75+1.76+251.43%2,5263,05564.84%
TTD220527C000510002022-05-27 3:53PM EDT51.001.381.311.83+0.97+236.59%1,09067282.81%
TTD220527C000520002022-05-27 3:59PM EDT52.000.500.450.62+0.27+117.39%3,80999728.91%
TTD220527C000530002022-05-27 3:48PM EDT53.000.010.000.01-0.13-92.86%2,13579612.50%
TTD220527C000540002022-05-27 3:26PM EDT54.000.010.000.01-0.09-90.00%1,37277828.91%
TTD220527C000550002022-05-27 3:46PM EDT55.000.030.000.03-0.03-50.00%61696353.91%
TTD220527C000560002022-05-27 1:16PM EDT56.000.020.000.01-0.05-71.43%3354953.13%
TTD220527C000570002022-05-27 3:42PM EDT57.000.010.000.02-0.07-87.50%1435571.88%
TTD220527C000575002022-05-27 3:25PM EDT57.500.010.000.03-0.03-75.00%923982.81%
TTD220527C000580002022-05-27 1:43PM EDT58.000.020.000.03-0.03-60.00%2252589.06%
TTD220527C000590002022-05-26 3:07PM EDT59.000.040.000.030.00-71257101.56%
TTD220527C000600002022-05-27 3:44PM EDT60.000.010.000.01-0.02-66.67%581,533100.00%
TTD220527C000610002022-05-27 3:45PM EDT61.000.010.000.01-0.02-66.67%30464112.50%
TTD220527C000620002022-05-26 3:34PM EDT62.000.010.000.03-0.02-66.67%4714137.50%
TTD220527C000630002022-05-27 1:38PM EDT63.000.010.000.01-0.01-50.00%13412131.25%
TTD220527C000640002022-05-27 3:20PM EDT64.000.010.000.01-0.01-50.00%120766143.75%
TTD220527C000650002022-05-27 1:47PM EDT65.000.010.000.01-0.02-66.67%6667150.00%
TTD220527C000660002022-05-27 2:02PM EDT66.000.010.000.010.00-30188162.50%
TTD220527C000670002022-05-26 1:46PM EDT67.000.010.000.010.00-391168.75%
TTD220527C000680002022-05-27 10:52AM EDT68.000.010.000.010.00-1158181.25%
TTD220527C000690002022-05-27 12:06PM EDT69.000.020.000.01+0.01+100.00%1238187.50%
TTD220527C000700002022-05-27 11:43AM EDT70.000.020.000.010.00-6113193.75%
TTD220527C000710002022-05-20 3:23PM EDT71.000.030.000.010.00-156206.25%
TTD220527C000720002022-05-19 1:57PM EDT72.000.060.000.010.00-154212.50%
TTD220527C000730002022-05-24 10:01AM EDT73.000.010.000.010.00-55113225.00%
TTD220527C000740002022-05-25 3:44PM EDT74.000.010.000.010.00-2715231.25%
TTD220527C000750002022-05-25 1:13PM EDT75.000.020.000.010.00-1364237.50%
TTD220527C000760002022-05-11 10:21AM EDT76.000.060.000.010.00-1290250.00%
TTD220527C000770002022-05-27 10:13AM EDT77.000.010.000.01-0.01-50.00%674250.00%
TTD220527C000780002022-05-20 3:53PM EDT78.000.010.000.010.00-569262.50%
TTD220527C000800002022-05-26 1:58PM EDT80.000.020.000.030.00-6126309.38%
TTD220527C000850002022-05-24 9:37AM EDT85.000.010.000.020.00-544331.25%
TTD220527C000900002022-05-25 9:52AM EDT90.000.010.000.030.00-10136381.25%
TTD220527C000950002022-05-24 9:38AM EDT95.000.010.000.230.00-1533531.25%
TTD220527C001000002022-05-13 9:33AM EDT100.000.050.000.180.00-57550.00%
Ventaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTD220527P000200002022-05-24 10:00AM EDT20.000.020.000.030.00-5974700.00%
TTD220527P000300002022-05-26 1:38PM EDT30.000.010.000.030.00-39867418.75%
TTD220527P000310002022-05-24 3:00PM EDT31.000.090.000.160.00-2132493.75%
TTD220527P000320002022-05-26 1:21PM EDT32.000.010.000.030.00-353375.00%
TTD220527P000330002022-05-26 2:32PM EDT33.000.020.000.030.00-557353.13%
TTD220527P000340002022-05-25 3:11PM EDT34.000.040.000.030.00-32324331.25%
TTD220527P000350002022-05-27 9:44AM EDT35.000.010.000.01-0.01-50.00%8476275.00%
TTD220527P000360002022-05-26 1:46PM EDT36.000.010.000.010.00-1762262.50%
TTD220527P000365002022-05-26 10:25AM EDT36.500.020.000.010.00-143250.00%
TTD220527P000370002022-05-26 3:19PM EDT37.000.010.000.01-0.02-66.67%2172243.75%
TTD220527P000375002022-05-27 3:01PM EDT37.500.010.000.01-0.08-88.89%1264237.50%
TTD220527P000380002022-05-27 3:01PM EDT38.000.010.000.01-0.02-66.67%28355225.00%
TTD220527P000385002022-05-27 1:37PM EDT38.500.010.000.01-0.03-75.00%3245218.75%
TTD220527P000390002022-05-27 9:49AM EDT39.000.010.000.01-0.01-50.00%186212.50%
TTD220527P000395002022-05-27 9:50AM EDT39.500.010.000.01-0.04-80.00%4108200.00%
TTD220527P000400002022-05-27 2:08PM EDT40.000.010.000.01-0.01-50.00%561,219193.75%
TTD220527P000405002022-05-26 2:36PM EDT40.500.030.000.010.00-34385187.50%
TTD220527P000410002022-05-27 11:53AM EDT41.000.010.000.01-0.02-66.67%17431175.00%
TTD220527P000415002022-05-26 3:33PM EDT41.500.030.000.010.00-11428168.75%
TTD220527P000420002022-05-27 12:54PM EDT42.000.010.000.01-0.05-83.33%50381162.50%
TTD220527P000425002022-05-27 1:37PM EDT42.500.030.000.010.00-6245150.00%
TTD220527P000430002022-05-27 11:53AM EDT43.000.010.000.01-0.08-88.89%3125143.75%
TTD220527P000435002022-05-27 10:01AM EDT43.500.020.000.02-0.04-66.67%20351150.00%
TTD220527P000440002022-05-27 12:44PM EDT44.000.020.000.02-0.04-66.67%11246140.63%
TTD220527P000445002022-05-27 9:58AM EDT44.500.020.000.01-0.08-80.00%4142125.00%
TTD220527P000450002022-05-27 3:47PM EDT45.000.020.000.06-0.12-85.71%43836145.31%
TTD220527P000455002022-05-27 9:32AM EDT45.500.050.000.01-0.10-66.67%15149106.25%
TTD220527P000460002022-05-27 1:16PM EDT46.000.010.000.01-0.18-94.74%49275100.00%
TTD220527P000465002022-05-26 3:54PM EDT46.500.240.000.020.00-76118100.00%
TTD220527P000470002022-05-27 3:54PM EDT47.000.010.000.01-0.27-96.43%20424087.50%
TTD220527P000475002022-05-27 3:04PM EDT47.500.010.000.02-0.43-97.73%11412184.38%
TTD220527P000480002022-05-27 3:46PM EDT48.000.010.000.02-0.66-98.51%24538278.13%
TTD220527P000485002022-05-27 11:36AM EDT48.500.010.000.02-0.80-98.77%32020870.31%
TTD220527P000490002022-05-27 3:19PM EDT49.000.010.000.02-0.85-98.84%42113462.50%
TTD220527P000495002022-05-27 3:08PM EDT49.500.010.000.02-1.26-99.21%4613354.69%
TTD220527P000500002022-05-27 3:33PM EDT50.000.010.000.02-1.58-99.37%44870051.56%
TTD220527P000510002022-05-27 3:48PM EDT51.000.030.000.01-2.38-98.76%34312929.69%
TTD220527P000520002022-05-27 3:48PM EDT52.000.030.000.03-3.07-99.03%35615716.21%
TTD220527P000530002022-05-27 2:06PM EDT53.000.660.410.81-2.99-81.92%3739046.88%
TTD220527P000540002022-05-27 9:56AM EDT54.002.401.351.85-5.97-71.33%1517381.05%
TTD220527P000550002022-05-27 2:39PM EDT55.002.502.502.89-3.23-56.37%1918385.55%
TTD220527P000560002022-05-27 2:49PM EDT56.004.202.344.65-6.20-59.62%822222.27%
TTD220527P000570002022-05-27 1:26PM EDT57.004.904.254.80-11.10-69.38%23976.56%
TTD220527P000575002022-05-24 3:21PM EDT57.5015.154.755.300.00-12282.81%
TTD220527P000580002022-05-27 1:15PM EDT58.006.005.206.05-10.52-63.68%320128.91%
TTD220527P000590002022-05-27 1:23PM EDT59.007.136.107.15-9.22-56.39%145145.70%
TTD220527P000600002022-05-27 3:47PM EDT60.007.807.407.65-3.05-28.11%24110114.06%
TTD220527P000610002022-05-26 9:51AM EDT61.0014.908.259.100.00-127191.02%
TTD220527P000620002022-05-25 3:55PM EDT62.0015.858.9010.450.00-111206.64%
TTD220527P000630002022-05-24 3:45PM EDT63.0019.6510.2011.000.00-322196.88%
TTD220527P000640002022-05-24 11:52AM EDT64.0021.2511.2512.300.00-47262.50%
TTD220527P000650002022-05-27 3:20PM EDT65.0012.9212.2512.85-2.65-17.02%210195.31%
TTD220527P000660002022-05-27 12:21PM EDT66.0013.9913.2014.35+0.01+0.07%11292.19%
TTD220527P000670002022-05-26 2:36PM EDT67.0018.4514.1514.950.00-12218.75%
TTD220527P000680002022-05-27 12:02PM EDT68.0015.8415.1516.25+1.74+12.34%125298.83%
TTD220527P000690002022-05-03 10:11AM EDT69.0028.0915.5018.000.00-11326.95%
TTD220527P000700002022-05-25 3:02PM EDT70.0023.5016.3519.300.00-25360.55%
TTD220527P000710002022-04-14 9:54AM EDT71.0010.0818.6520.300.00-53498.05%
TTD220527P000720002022-05-19 2:10PM EDT72.0017.9519.2520.000.00-16318.75%
TTD220527P000730002022-04-20 3:39PM EDT73.0010.5619.8521.600.00-11369.53%
TTD220527P000750002022-05-16 1:24PM EDT75.0022.6521.9523.100.00-10268.75%
TTD220527P000760002022-05-27 2:59PM EDT76.0024.0723.2024.00+2.02+9.16%24348.44%
TTD220527P000770002022-05-27 1:29PM EDT77.0024.9523.9525.25-3.05-10.89%11358.59%
TTD220527P000800002022-05-26 2:13PM EDT80.0031.8027.0528.400.00-12446.88%
TTD220527P000900002022-05-16 12:13AM EDT90.0043.3537.0038.500.00--0553.13%
TTD220527P000950002022-04-25 9:54AM EDT95.0035.0548.3549.250.00-101,441.21%