Mercados españoles cerrados en 17 mins
IBEX 35
11.141,40 +35,90 (+0,32%) Euro Stoxx 50
5.079,38 -5,70 (-0,11%) Dólar/Euro
1,0798 +0,0026 (+0,24%) Petróleo Brent
83,34 +0,55 (+0,66%) Oro
2.346,40 -28,60 (-1,20%) Bitcoin EUR
58.338,72 +1.658,77 (+2,93%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:13AM EDT. Mercado abierto.
Precio de ejercicio:100.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00100000 | 2024-05-13 10:09AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 38 | 4,658 | 50.78% |
| TTD240524C00100000 | 2024-05-10 11:09AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.12 | 0.00 | - | 4 | 237 | 40.14% |
| TTD240531C00100000 | 2024-05-09 1:57PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.16 | -0.09 | -39.13% | 1 | 132 | 33.79% |
| TTD240607C00100000 | 2024-05-13 10:25AM EDT | 2024-06-07 | 0.29 | 0.25 | 0.29 | 0.00 | - | 8 | 142 | 33.01% |
| TTD240614C00100000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 0.55 | 0.34 | 0.97 | +0.20 | +57.14% | 2 | 83 | 41.46% |
| TTD240621C00100000 | 2024-05-13 10:34AM EDT | 2024-06-21 | 0.67 | 0.57 | 0.63 | +0.15 | +28.85% | 13 | 4,215 | 32.76% |
| TTD240628C00100000 | 2024-05-10 3:56PM EDT | 2024-06-28 | 0.70 | 0.74 | 0.87 | 0.00 | - | - | 4 | 33.50% |
| TTD240719C00100000 | 2024-05-13 10:35AM EDT | 2024-07-19 | 1.55 | 1.32 | 1.44 | +0.27 | +21.09% | 16 | 1,222 | 33.37% |
| TTD240816C00100000 | 2024-05-10 2:09PM EDT | 2024-08-16 | 3.70 | 3.75 | 3.85 | 0.00 | - | 13 | 431 | 44.07% |
| TTD240920C00100000 | 2024-05-13 10:05AM EDT | 2024-09-20 | 5.00 | 4.75 | 4.90 | +0.10 | +2.04% | 5 | 1,756 | 43.11% |
| TTD241018C00100000 | 2024-05-13 10:32AM EDT | 2024-10-18 | 5.90 | 5.60 | 5.75 | +0.54 | +10.07% | 35 | 334 | 42.99% |
| TTD241220C00100000 | 2024-05-13 10:22AM EDT | 2024-12-20 | 8.75 | 8.35 | 8.60 | +0.36 | +4.29% | 60 | 370 | 47.03% |
| TTD250117C00100000 | 2024-05-13 9:38AM EDT | 2025-01-17 | 9.49 | 9.05 | 9.25 | +0.54 | +6.03% | 1 | 3,943 | 46.57% |
| TTD250321C00100000 | 2024-05-08 3:04PM EDT | 2025-03-21 | 12.00 | 11.35 | 11.65 | 0.00 | - | - | 2 | 49.01% |
| TTD250620C00100000 | 2024-05-09 9:40AM EDT | 2025-06-20 | 14.48 | 13.40 | 14.35 | 0.00 | - | 55 | 72 | 50.43% |
| TTD260116C00100000 | 2024-05-08 2:54PM EDT | 2026-01-16 | 19.70 | 18.55 | 19.75 | 0.00 | - | 3 | 294 | 51.46% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 23.10 | 11.80 | 12.70 | 0.00 | - | 5 | 2 | 86.72% |
| TTD240607P00100000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 11.92 | 10.40 | 12.30 | 0.00 | - | 20 | 20 | 39.06% |
| TTD240621P00100000 | 2024-05-09 2:35PM EDT | 2024-06-21 | 12.03 | 12.10 | 12.55 | 0.00 | - | 3 | 69 | 35.33% |
| TTD240719P00100000 | 2024-05-10 11:39AM EDT | 2024-07-19 | 13.00 | 12.50 | 12.95 | 0.00 | - | 3 | 27 | 31.18% |
| TTD240816P00100000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 16.30 | 14.30 | 14.75 | 0.00 | - | 2 | 3 | 38.79% |
| TTD240920P00100000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 15.55 | 15.00 | 15.35 | 0.00 | - | 1 | 8 | 36.43% |
| TTD241018P00100000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 17.35 | 15.60 | 15.85 | 0.00 | - | 2 | 17 | 35.44% |
| TTD241220P00100000 | 2024-05-06 12:04PM EDT | 2024-12-20 | 18.00 | 17.45 | 18.00 | 0.00 | - | 3 | 5 | 38.29% |
| TTD250117P00100000 | 2024-05-09 12:38PM EDT | 2025-01-17 | 17.95 | 17.90 | 18.25 | 0.00 | - | 21 | 564 | 36.98% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 23.40 | 26.10 | 0.00 | - | - | 6 | 50.46% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 27.65 | 22.10 | 24.60 | 0.00 | - | 60 | 104 | 37.65% |
© 2024 Yahoo. Todos los derechos reservados.