Mercados españoles abiertos en 3 hrs 16 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.818,11 -641,97 (-1,67%) Dólar/Euro
1,0709 +0,0008 (+0,07%) Petróleo Brent
88,00 -0,02 (-0,02%) Bitcoin EUR
60.183,12 -2.105,48 (-3,38%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00105000 | 2024-04-05 10:18AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 182.81% |
| TTD240503C00105000 | 2024-04-24 9:57AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.15 | +0.08 | +88.89% | 2 | 49 | 69.92% |
| TTD240510C00105000 | 2024-04-24 3:15PM EDT | 2024-05-10 | 0.75 | 0.72 | 0.80 | +0.27 | +56.25% | 1 | 60 | 83.50% |
| TTD240517C00105000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.86 | 0.84 | 0.90 | +0.51 | +145.71% | 12 | 430 | 72.27% |
| TTD240524C00105000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 1.04 | 0.84 | 1.19 | +0.30 | +40.54% | 21 | 41 | 66.11% |
| TTD240621C00105000 | 2024-04-24 2:20PM EDT | 2024-06-21 | 1.67 | 1.52 | 1.58 | +0.57 | +51.82% | 42 | 5,923 | 54.25% |
| TTD240719C00105000 | 2024-04-24 3:17PM EDT | 2024-07-19 | 2.12 | 2.09 | 2.26 | +0.46 | +27.71% | 10 | 331 | 50.17% |
| TTD240816C00105000 | 2024-04-24 9:51AM EDT | 2024-08-16 | 3.90 | 3.65 | 3.80 | +0.90 | +30.00% | 1 | 441 | 54.14% |
| TTD240920C00105000 | 2024-04-24 3:14PM EDT | 2024-09-20 | 4.65 | 4.55 | 4.70 | +1.52 | +48.56% | 2 | 237 | 52.26% |
| TTD241018C00105000 | 2024-04-24 11:34AM EDT | 2024-10-18 | 5.05 | 5.15 | 5.50 | -1.69 | -25.07% | 5 | 88 | 51.32% |
| TTD241220C00105000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 7.80 | 7.30 | 7.65 | +1.55 | +24.80% | 8 | 708 | 52.60% |
| TTD250117C00105000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 6.90 | 7.95 | 8.35 | 0.00 | - | 24 | 1,105 | 52.25% |
| TTD250620C00105000 | 2024-04-23 11:10AM EDT | 2025-06-20 | 10.74 | 12.00 | 13.40 | 0.00 | - | 1 | 57 | 54.52% |
| TTD260116C00105000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 13.50 | 16.70 | 18.00 | 0.00 | - | 15 | 82 | 55.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00105000 | 2024-04-24 11:48AM EDT | 2024-05-17 | 22.00 | 21.50 | 22.60 | -1.80 | -7.56% | 2 | 104 | 71.58% |
| TTD240621P00105000 | 2024-03-26 1:02PM EDT | 2024-06-21 | 18.90 | 21.70 | 22.65 | 0.00 | - | 1 | 11 | 52.98% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 20.20 | 22.05 | 23.00 | 0.00 | - | 10 | 4 | 46.81% |
| TTD240920P00105000 | 2024-01-04 11:05AM EDT | 2024-09-20 | 37.20 | 35.90 | 36.40 | 0.00 | - | 5 | 6 | 102.28% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 26.35 | 24.05 | 24.85 | 0.00 | - | 6 | 25 | 43.03% |
| TTD241220P00105000 | 2024-04-04 10:46AM EDT | 2024-12-20 | 23.55 | 25.40 | 26.25 | 0.00 | - | 1 | 21 | 42.93% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 2025-01-17 | 24.35 | 25.50 | 26.50 | 0.00 | - | 1 | 218 | 41.60% |
| TTD260116P00105000 | 2024-02-26 2:01PM EDT | 2026-01-16 | 32.17 | 28.40 | 29.55 | 0.00 | - | 3 | 0 | 34.50% |
© 2024 Yahoo. Todos los derechos reservados.