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
56.582,75 +94,59 (+0,17%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00080000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 7.78 | 6.40 | 7.65 | -0.68 | -8.04% | 345 | 510 | 58.79% |
| TTD240524C00080000 | 2024-05-10 12:34PM EDT | 2024-05-24 | 8.09 | 7.05 | 7.85 | -2.11 | -20.69% | 4 | 150 | 45.65% |
| TTD240531C00080000 | 2024-05-09 2:16PM EDT | 2024-05-31 | 8.30 | 7.30 | 8.10 | -0.50 | -5.68% | 1 | 271 | 41.80% |
| TTD240607C00080000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 8.99 | 6.35 | 8.65 | 0.00 | - | 2 | 4 | 44.34% |
| TTD240621C00080000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 8.80 | 8.40 | 8.95 | -1.37 | -13.47% | 12 | 2,176 | 39.39% |
| TTD240719C00080000 | 2024-05-10 11:48AM EDT | 2024-07-19 | 10.10 | 9.80 | 10.10 | -1.14 | -10.14% | 1 | 455 | 39.75% |
| TTD240816C00080000 | 2024-05-09 9:53AM EDT | 2024-08-16 | 12.33 | 12.35 | 12.55 | 0.00 | - | 10 | 361 | 49.15% |
| TTD240920C00080000 | 2024-05-10 1:00PM EDT | 2024-09-20 | 14.04 | 13.35 | 14.00 | -3.96 | -22.00% | 1 | 384 | 49.81% |
| TTD241018C00080000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 15.30 | 13.90 | 14.50 | 0.00 | - | 4 | 171 | 47.62% |
| TTD241220C00080000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 18.29 | 17.00 | 17.25 | 0.00 | - | 1 | 9 | 50.89% |
| TTD250117C00080000 | 2024-05-09 3:10PM EDT | 2025-01-17 | 19.02 | 17.65 | 18.50 | 0.00 | - | 18 | 2,079 | 51.55% |
| TTD250321C00080000 | 2024-05-08 3:53PM EDT | 2025-03-21 | 20.00 | 18.95 | 20.25 | 0.00 | - | - | 31 | 51.25% |
| TTD250620C00080000 | 2024-05-08 3:40PM EDT | 2025-06-20 | 22.78 | 22.25 | 24.60 | 0.00 | - | 2 | 8 | 56.57% |
| TTD260116C00080000 | 2024-05-09 10:04AM EDT | 2026-01-16 | 26.75 | 25.90 | 27.80 | 0.00 | - | 2 | 231 | 54.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00080000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.14 | -0.02 | -18.18% | 107 | 1,423 | 45.02% |
| TTD240524P00080000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.22 | 0.19 | 0.53 | +0.02 | +10.00% | 42 | 285 | 44.04% |
| TTD240531P00080000 | 2024-05-10 10:47AM EDT | 2024-05-31 | 0.35 | 0.35 | 0.47 | -0.01 | -2.78% | 3 | 101 | 34.13% |
| TTD240607P00080000 | 2024-05-10 12:39PM EDT | 2024-06-07 | 0.51 | 0.54 | 0.63 | +0.01 | +2.00% | 3 | 47 | 32.40% |
| TTD240614P00080000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.85 | 0.73 | 0.95 | 0.00 | - | 2 | 10 | 33.64% |
| TTD240621P00080000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 1.05 | 1.01 | 1.09 | -0.02 | -1.87% | 36 | 2,517 | 32.40% |
| TTD240719P00080000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 1.87 | 1.81 | 1.87 | +0.15 | +8.72% | 14 | 600 | 31.91% |
| TTD240816P00080000 | 2024-05-10 1:27PM EDT | 2024-08-16 | 4.05 | 3.55 | 4.05 | +0.28 | +7.43% | 64 | 834 | 41.37% |
| TTD240920P00080000 | 2024-05-10 11:40AM EDT | 2024-09-20 | 4.65 | 4.65 | 4.80 | -0.10 | -2.11% | 5 | 2,521 | 39.53% |
| TTD241018P00080000 | 2024-05-10 10:51AM EDT | 2024-10-18 | 5.16 | 5.20 | 5.70 | +0.11 | +2.18% | 4 | 131 | 40.27% |
| TTD241220P00080000 | 2024-05-10 11:40AM EDT | 2024-12-20 | 7.18 | 7.20 | 7.35 | +0.08 | +1.13% | 4 | 190 | 40.80% |
| TTD250117P00080000 | 2024-05-10 11:53AM EDT | 2025-01-17 | 7.60 | 7.65 | 8.20 | 0.00 | - | 1 | 2,152 | 41.69% |
| TTD250321P00080000 | 2024-05-09 10:34AM EDT | 2025-03-21 | 9.40 | 9.20 | 9.80 | 0.00 | - | 1 | 1 | 42.68% |
| TTD250620P00080000 | 2024-05-10 3:48PM EDT | 2025-06-20 | 10.90 | 10.20 | 11.05 | -0.85 | -7.23% | 9 | 10 | 41.31% |
| TTD260116P00080000 | 2024-05-10 10:10AM EDT | 2026-01-16 | 13.85 | 13.75 | 14.20 | -0.70 | -4.81% | 3 | 153 | 41.15% |
© 2024 Yahoo. Todos los derechos reservados.