Mercados españoles cerrados en 36 mins
IBEX 35
11.113,10 +63,00 (+0,57%) Euro Stoxx 50
5.084,73 +30,32 (+0,60%) Dólar/Euro
1,0764 -0,0020 (-0,18%) Petróleo Brent
84,02 +0,14 (+0,17%) Oro
2.371,60 +31,30 (+1,34%) Bitcoin EUR
56.922,23 -102,77 (-0,18%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:54AM EDT. Mercado abierto.
Precio de ejercicio:95.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00095000 | 2024-05-10 10:34AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 59 | 3,583 | 70.31% |
| TTD240517C00095000 | 2024-05-10 10:30AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 29 | 2,269 | 34.57% |
| TTD240524C00095000 | 2024-05-10 10:21AM EDT | 2024-05-24 | 0.32 | 0.28 | 0.32 | -0.10 | -23.81% | 2 | 178 | 32.76% |
| TTD240531C00095000 | 2024-05-10 10:21AM EDT | 2024-05-31 | 0.52 | 0.49 | 0.61 | -0.15 | -22.39% | 2 | 98 | 33.06% |
| TTD240607C00095000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 0.85 | 0.79 | 0.88 | -0.29 | -25.44% | 5 | 103 | 32.91% |
| TTD240614C00095000 | 2024-05-09 1:54PM EDT | 2024-06-14 | 1.47 | 1.03 | 1.41 | 0.00 | - | 12 | 21 | 35.91% |
| TTD240621C00095000 | 2024-05-10 10:34AM EDT | 2024-06-21 | 1.37 | 1.43 | 1.49 | -0.31 | -18.45% | 69 | 1,847 | 33.69% |
| TTD240719C00095000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 2.59 | 2.56 | 2.66 | -0.31 | -10.84% | 26 | 690 | 35.02% |
| TTD240816C00095000 | 2024-05-10 10:04AM EDT | 2024-08-16 | 5.35 | 5.30 | 5.45 | -0.55 | -9.32% | 11 | 707 | 45.85% |
| TTD240920C00095000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 7.20 | 6.40 | 6.55 | +1.05 | +17.07% | 3 | 1,585 | 44.70% |
| TTD241018C00095000 | 2024-05-10 10:27AM EDT | 2024-10-18 | 7.30 | 7.30 | 7.45 | -0.50 | -6.41% | 21 | 111 | 44.57% |
| TTD241220C00095000 | 2024-05-07 12:20PM EDT | 2024-12-20 | 13.58 | 10.10 | 10.35 | 0.00 | - | 12 | 56 | 48.42% |
| TTD250117C00095000 | 2024-05-09 11:55AM EDT | 2025-01-17 | 11.50 | 10.85 | 11.10 | 0.00 | - | 1 | 991 | 48.24% |
| TTD250321C00095000 | 2024-05-08 10:43AM EDT | 2025-03-21 | 13.93 | 13.25 | 13.50 | 0.00 | - | - | 2 | 50.17% |
| TTD250620C00095000 | 2024-05-08 3:04PM EDT | 2025-06-20 | 16.35 | 15.80 | 16.15 | 0.00 | - | 2 | 9 | 51.28% |
| TTD260116C00095000 | 2024-05-09 2:17PM EDT | 2026-01-16 | 21.62 | 21.05 | 22.15 | 0.00 | - | 1 | 160 | 54.24% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00095000 | 2024-05-09 3:20PM EDT | 2024-05-10 | 6.37 | 7.15 | 7.55 | 0.00 | - | 56 | 81 | 96.09% |
| TTD240517P00095000 | 2024-05-09 1:18PM EDT | 2024-05-17 | 7.40 | 6.85 | 7.85 | +0.30 | +4.23% | 1 | 168 | 47.90% |
| TTD240524P00095000 | 2024-05-09 9:37AM EDT | 2024-05-24 | 6.52 | 7.15 | 7.75 | 0.00 | - | 10 | 12 | 32.23% |
| TTD240531P00095000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 8.30 | 7.55 | 7.90 | 0.00 | - | - | 3 | 29.96% |
| TTD240607P00095000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 7.52 | 7.50 | 8.10 | 0.00 | - | 20 | 20 | 29.44% |
| TTD240621P00095000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 9.40 | 8.15 | 8.45 | 0.00 | - | 8 | 157 | 28.42% |
| TTD240719P00095000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 9.71 | 8.95 | 9.10 | 0.00 | - | 1 | 106 | 27.50% |
| TTD240816P00095000 | 2024-05-09 12:46PM EDT | 2024-08-16 | 11.00 | 11.25 | 11.45 | 0.00 | - | 14 | 42 | 37.60% |
| TTD240920P00095000 | 2024-04-26 12:38PM EDT | 2024-09-20 | 15.40 | 11.95 | 12.15 | 0.00 | - | 1 | 48 | 35.77% |
| TTD241018P00095000 | 2024-05-09 9:47AM EDT | 2024-10-18 | 13.10 | 12.55 | 12.80 | 0.00 | - | 1 | 5 | 35.42% |
| TTD241220P00095000 | 2024-05-09 1:25PM EDT | 2024-12-20 | 14.70 | 14.65 | 14.90 | 0.00 | - | 1 | 318 | 37.84% |
| TTD250117P00095000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 15.00 | 15.05 | 15.30 | 0.00 | - | 34 | 1,326 | 37.07% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 21.80 | 18.20 | 18.65 | 0.00 | - | 5 | 5 | 38.33% |
| TTD260116P00095000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 24.55 | 20.45 | 21.95 | 0.00 | - | 7 | 61 | 38.42% |
© 2024 Yahoo. Todos los derechos reservados.