Mercados españoles cerrados
S&P 500
5.220,26 -2,42 (-0,05%) Nasdaq
16.381,98 +41,11 (+0,25%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0793 +0,0021 (+0,19%) Petróleo Brent
83,21 +0,42 (+0,51%) Bitcoin EUR
58.096,03 +1.100,93 (+1,93%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:22PM EDT. Mercado abierto.
Precio de ejercicio:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00065000 | 2024-05-13 12:14PM EDT | 2024-05-17 | 22.80 | 23.05 | 23.40 | -2.71 | -10.62% | 1 | 11 | 147.27% |
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 2024-05-24 | 22.85 | 20.25 | 23.20 | 0.00 | - | 1 | 1 | 92.77% |
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 2024-05-31 | 20.56 | 23.20 | 23.60 | 0.00 | - | 4 | 0 | 85.45% |
| TTD240621C00065000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 24.10 | 23.45 | 23.85 | 0.00 | - | 1 | 912 | 66.26% |
| TTD240719C00065000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 26.82 | 23.85 | 24.20 | 0.00 | - | 1 | 34 | 57.52% |
| TTD240816C00065000 | 2024-05-08 2:01PM EDT | 2024-08-16 | 24.10 | 24.85 | 25.10 | 0.00 | - | 1 | 11 | 59.72% |
| TTD240920C00065000 | 2024-04-22 2:43PM EDT | 2024-09-20 | 18.99 | 25.55 | 25.85 | 0.00 | - | 1 | 150 | 57.41% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 20.63 | 27.90 | 28.20 | 0.00 | - | 20 | 23 | 57.79% |
| TTD250117C00065000 | 2024-05-10 1:31PM EDT | 2025-01-17 | 28.10 | 28.45 | 28.75 | 0.00 | - | 3 | 862 | 57.25% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 30.15 | 32.10 | 33.60 | 0.00 | - | 1 | 2 | 61.22% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 28.72 | 36.00 | 36.60 | 0.00 | - | 2 | 299 | 59.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00065000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 1 | 471 | 128.91% |
| TTD240524P00065000 | 2024-05-10 2:36PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.24 | 0.00 | - | 2 | 85 | 87.11% |
| TTD240531P00065000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.23 | 0.00 | - | 2 | 56 | 68.75% |
| TTD240607P00065000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 5 | 66.99% |
| TTD240614P00065000 | 2024-05-08 3:41PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 6 | 59.47% |
| TTD240621P00065000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.11 | 0.00 | - | 11 | 3,556 | 46.68% |
| TTD240719P00065000 | 2024-05-13 12:39PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.24 | -0.09 | -39.13% | 5 | 288 | 41.11% |
| TTD240816P00065000 | 2024-05-13 12:37PM EDT | 2024-08-16 | 0.80 | 0.77 | 0.80 | -0.07 | -8.05% | 1 | 570 | 45.48% |
| TTD240920P00065000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 1.30 | 1.00 | 1.19 | 0.00 | - | 2 | 4,007 | 43.56% |
| TTD241018P00065000 | 2024-05-10 2:57PM EDT | 2024-10-18 | 1.61 | 1.43 | 1.49 | 0.00 | - | 37 | 452 | 42.38% |
| TTD241220P00065000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 2.82 | 2.63 | 2.72 | 0.00 | - | 14 | 130 | 44.37% |
| TTD250117P00065000 | 2024-05-10 10:41AM EDT | 2025-01-17 | 3.15 | 2.94 | 3.05 | 0.00 | - | 15 | 4,056 | 43.75% |
| TTD250321P00065000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 4.55 | 4.00 | 4.15 | 0.00 | - | - | 2 | 44.56% |
| TTD250620P00065000 | 2024-05-10 11:56AM EDT | 2025-06-20 | 5.35 | 5.25 | 5.50 | -0.05 | -0.93% | 7 | 690 | 44.74% |
| TTD260116P00065000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 8.18 | 7.65 | 8.00 | 0.00 | - | 1 | 209 | 44.14% |
© 2024 Yahoo. Todos los derechos reservados.