Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0703 -0,0030 (-0,28%) Petróleo Brent
89,54 +0,53 (+0,60%) Oro
2.352,10 +9,60 (+0,41%) Bitcoin EUR
59.914,38 -376,14 (-0,62%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:38PM EDT. Mercado abierto.
Precio de ejercicio:100.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00100000 | 2024-04-23 9:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 172 | 50.00% |
| TTD240503C00100000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 62 | 136 | 51.95% |
| TTD240510C00100000 | 2024-04-26 2:09PM EDT | 2024-05-10 | 1.23 | 1.20 | 1.30 | +0.16 | +14.95% | 135 | 404 | 80.03% |
| TTD240517C00100000 | 2024-04-26 2:03PM EDT | 2024-05-17 | 1.50 | 1.44 | 1.56 | +0.25 | +20.00% | 73 | 2,210 | 70.51% |
| TTD240524C00100000 | 2024-04-26 1:58PM EDT | 2024-05-24 | 1.79 | 1.71 | 1.83 | +0.29 | +19.33% | 12 | 48 | 65.36% |
| TTD240531C00100000 | 2024-04-26 1:49PM EDT | 2024-05-31 | 1.95 | 1.85 | 1.99 | +0.30 | +18.18% | 5 | 86 | 60.55% |
| TTD240621C00100000 | 2024-04-26 1:54PM EDT | 2024-06-21 | 2.47 | 2.36 | 2.39 | +0.39 | +18.75% | 442 | 1,902 | 52.49% |
| TTD240719C00100000 | 2024-04-26 1:42PM EDT | 2024-07-19 | 3.22 | 3.10 | 3.20 | +0.47 | +17.09% | 28 | 318 | 49.08% |
| TTD240816C00100000 | 2024-04-26 1:25PM EDT | 2024-08-16 | 5.12 | 4.95 | 5.10 | +0.67 | +15.06% | 3 | 371 | 53.41% |
| TTD240920C00100000 | 2024-04-26 11:58AM EDT | 2024-09-20 | 6.05 | 5.90 | 6.00 | +0.70 | +13.08% | 2 | 2,178 | 51.23% |
| TTD241018C00100000 | 2024-04-26 12:18PM EDT | 2024-10-18 | 6.75 | 6.60 | 6.75 | +0.85 | +14.41% | 3 | 228 | 50.21% |
| TTD241220C00100000 | 2024-04-26 9:52AM EDT | 2024-12-20 | 9.28 | 8.95 | 9.15 | +1.48 | +18.97% | 2 | 97 | 51.97% |
| TTD250117C00100000 | 2024-04-26 2:23PM EDT | 2025-01-17 | 9.73 | 9.65 | 9.80 | +0.21 | +2.21% | 17 | 4,131 | 51.53% |
| TTD250620C00100000 | 2024-04-26 1:05PM EDT | 2025-06-20 | 14.55 | 14.05 | 14.35 | +1.35 | +10.23% | 2 | 19 | 53.35% |
| TTD260116C00100000 | 2024-04-23 3:15PM EDT | 2026-01-16 | 17.08 | 18.90 | 20.10 | 0.00 | - | 1 | 281 | 55.50% |
Opciones de ventapara26 de abril 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 | 15.65 | 16.45 | 0.00 | - | 5 | 54 | 63.48% |
| TTD240621P00100000 | 2024-03-26 10:46AM EDT | 2024-06-21 | 15.69 | 19.40 | 20.00 | 0.00 | - | 3 | 67 | 73.06% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 17.90 | 17.15 | 17.65 | 0.00 | - | 3 | 27 | 45.53% |
| TTD240816P00100000 | 2024-04-11 12:32PM EDT | 2024-08-16 | 17.58 | 18.55 | 18.85 | 0.00 | - | - | 1 | 46.91% |
| TTD240920P00100000 | 2024-04-18 12:06PM EDT | 2024-09-20 | 22.01 | 19.00 | 19.30 | 0.00 | - | 3 | 8 | 43.32% |
| TTD241018P00100000 | 2024-04-26 12:22PM EDT | 2024-10-18 | 19.40 | 19.25 | 19.75 | -1.55 | -7.40% | 1 | 18 | 41.82% |
| TTD241220P00100000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 23.95 | 21.05 | 21.25 | 0.00 | - | - | 8 | 41.72% |
| TTD250117P00100000 | 2024-04-03 11:35AM EDT | 2025-01-17 | 20.45 | 21.35 | 21.60 | 0.00 | - | 21 | 554 | 40.74% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 23.75 | 24.30 | 0.00 | - | - | 6 | 40.05% |
| TTD260116P00100000 | 2024-04-05 1:17PM EDT | 2026-01-16 | 26.00 | 26.70 | 27.10 | 0.00 | - | 25 | 49 | 39.04% |
© 2024 Yahoo. Todos los derechos reservados.