Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.491,71 +4,94 (+0,01%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00070000 | 2024-05-09 1:01PM EDT | 2024-05-17 | 18.15 | 16.75 | 18.55 | 0.00 | - | 3 | 50 | 118.56% |
| TTD240524C00070000 | 2024-05-09 9:35AM EDT | 2024-05-24 | 19.55 | 16.90 | 17.65 | 0.00 | - | 3 | 13 | 80.57% |
| TTD240621C00070000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 19.20 | 17.40 | 18.05 | 0.00 | - | 15 | 1,244 | 54.54% |
| TTD240719C00070000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 19.30 | 17.95 | 18.60 | 0.00 | - | 3 | 239 | 49.56% |
| TTD240816C00070000 | 2024-05-06 11:40AM EDT | 2024-08-16 | 23.80 | 19.55 | 20.00 | 0.00 | - | 50 | 91 | 52.92% |
| TTD240920C00070000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 22.01 | 20.25 | 21.20 | 0.00 | - | 6 | 294 | 52.16% |
| TTD241018C00070000 | 2024-05-08 12:51PM EDT | 2024-10-18 | 21.85 | 21.05 | 21.50 | 0.00 | - | 2 | 17 | 50.77% |
| TTD241220C00070000 | 2024-05-10 12:22PM EDT | 2024-12-20 | 23.91 | 22.40 | 23.70 | +2.11 | +9.68% | 3 | 5 | 51.86% |
| TTD250117C00070000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 23.90 | 23.80 | 24.30 | -0.84 | -3.40% | 3 | 1,123 | 53.41% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 25.00 | 27.85 | 28.60 | 0.00 | - | 1 | 3 | 56.46% |
| TTD260116C00070000 | 2024-05-08 3:59PM EDT | 2026-01-16 | 33.00 | 32.20 | 34.95 | +0.80 | +2.48% | 1 | 446 | 60.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00070000 | 2024-05-10 3:05PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | 0.00 | - | 319 | 586 | 77.34% |
| TTD240524P00070000 | 2024-05-10 2:23PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.09 | +0.02 | +66.67% | 13 | 72 | 55.86% |
| TTD240531P00070000 | 2024-05-09 12:12PM EDT | 2024-05-31 | 0.08 | 0.02 | 0.07 | 0.00 | - | 5 | 43 | 46.68% |
| TTD240607P00070000 | 2024-05-10 11:02AM EDT | 2024-06-07 | 0.01 | 0.02 | 0.13 | -0.07 | -87.50% | 1 | 8 | 44.63% |
| TTD240614P00070000 | 2024-05-08 11:09AM EDT | 2024-06-14 | 0.71 | 0.02 | 0.50 | 0.00 | - | 15 | 18 | 52.93% |
| TTD240621P00070000 | 2024-05-10 1:53PM EDT | 2024-06-21 | 0.19 | 0.12 | 0.19 | +0.03 | +18.75% | 6 | 3,152 | 38.87% |
| TTD240719P00070000 | 2024-05-10 11:12AM EDT | 2024-07-19 | 0.40 | 0.36 | 0.40 | -0.02 | -4.76% | 1 | 520 | 35.21% |
| TTD240816P00070000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 1.54 | 1.50 | 1.57 | +0.06 | +4.05% | 21 | 519 | 44.19% |
| TTD240920P00070000 | 2024-05-09 1:16PM EDT | 2024-09-20 | 2.08 | 2.03 | 2.09 | -0.01 | -0.48% | 6 | 1,006 | 42.13% |
| TTD241018P00070000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 2.45 | 2.39 | 2.71 | 0.00 | - | 2 | 326 | 42.53% |
| TTD241220P00070000 | 2024-05-09 10:37AM EDT | 2024-12-20 | 4.05 | 3.90 | 4.05 | 0.00 | - | 6 | 88 | 43.21% |
| TTD250117P00070000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 4.40 | 4.25 | 4.40 | +0.15 | +3.53% | 8 | 8,304 | 42.41% |
| TTD250321P00070000 | 2024-05-08 10:23AM EDT | 2025-03-21 | 6.50 | 5.55 | 5.70 | 0.00 | - | - | 74 | 43.35% |
| TTD250620P00070000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 7.20 | 6.95 | 7.20 | +0.25 | +3.60% | 1 | 94 | 43.51% |
| TTD260116P00070000 | 2024-05-09 2:04PM EDT | 2026-01-16 | 9.35 | 9.60 | 10.00 | 0.00 | - | 1 | 544 | 43.17% |
© 2024 Yahoo. Todos los derechos reservados.