Mercados españoles abiertos en 8 hrs 16 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0005 (-0,04%) Petróleo Brent
88,11 +0,09 (+0,10%) Bitcoin EUR
59.981,92 -2.125,13 (-3,42%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00065000 | 2024-04-18 10:33AM EDT | 2024-04-26 | 16.38 | 18.60 | 20.65 | 0.00 | - | 30 | 30 | 230.47% |
| TTD240517C00065000 | 2024-04-22 11:01AM EDT | 2024-05-17 | 13.55 | 19.50 | 19.85 | 0.00 | - | 6 | 10 | 82.86% |
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 2024-05-24 | 22.85 | 19.55 | 20.35 | 0.00 | - | 1 | 1 | 79.10% |
| TTD240621C00065000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 16.50 | 20.35 | 21.15 | 0.00 | - | 2 | 917 | 68.63% |
| TTD240719C00065000 | 2024-04-22 10:30AM EDT | 2024-07-19 | 15.45 | 20.95 | 21.65 | 0.00 | - | 2 | 35 | 62.21% |
| TTD240816C00065000 | 2024-03-01 10:52AM EDT | 2024-08-16 | 23.70 | 24.90 | 26.90 | 0.00 | - | 1 | 1 | 89.17% |
| TTD240920C00065000 | 2024-04-22 2:43PM EDT | 2024-09-20 | 18.99 | 22.95 | 23.65 | 0.00 | - | 1 | 150 | 61.44% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 20.63 | 25.35 | 26.20 | 0.00 | - | 20 | 23 | 60.97% |
| TTD250117C00065000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 22.90 | 25.70 | 26.70 | 0.00 | - | 1 | 864 | 59.69% |
| TTD250620C00065000 | 2024-04-16 10:36AM EDT | 2025-06-20 | 27.67 | 29.35 | 30.80 | 0.00 | - | 1 | 1 | 61.63% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 28.72 | 32.65 | 35.00 | 0.00 | - | 2 | 299 | 61.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00065000 | 2024-04-19 11:40AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 24 | 112.50% |
| TTD240503P00065000 | 2024-04-23 3:19PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.17 | 0.00 | - | 36 | 70 | 77.54% |
| TTD240510P00065000 | 2024-04-24 2:29PM EDT | 2024-05-10 | 0.56 | 0.54 | 0.62 | -0.18 | -24.32% | 3 | 187 | 87.70% |
| TTD240517P00065000 | 2024-04-24 1:32PM EDT | 2024-05-17 | 0.62 | 0.65 | 0.70 | -0.19 | -23.46% | 18 | 494 | 76.81% |
| TTD240524P00065000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.57 | 0.69 | 0.85 | -0.88 | -60.69% | 2 | 78 | 70.07% |
| TTD240531P00065000 | 2024-04-22 2:51PM EDT | 2024-05-31 | 1.40 | 0.67 | 0.89 | 0.00 | - | 4 | 8 | 63.53% |
| TTD240621P00065000 | 2024-04-24 2:34PM EDT | 2024-06-21 | 1.11 | 1.12 | 1.19 | -0.25 | -18.38% | 2 | 3,554 | 57.28% |
| TTD240719P00065000 | 2024-04-24 1:45PM EDT | 2024-07-19 | 1.37 | 1.39 | 1.46 | -0.35 | -20.35% | 3 | 241 | 50.51% |
| TTD240816P00065000 | 2024-04-22 10:15AM EDT | 2024-08-16 | 3.40 | 2.30 | 2.43 | 0.00 | - | 7 | 555 | 52.84% |
| TTD240920P00065000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 2.90 | 2.83 | 2.97 | -0.36 | -11.04% | 2 | 3,983 | 50.29% |
| TTD241018P00065000 | 2024-04-24 2:47PM EDT | 2024-10-18 | 3.15 | 2.97 | 3.35 | +0.16 | +5.35% | 3 | 25 | 49.13% |
| TTD241220P00065000 | 2024-04-24 3:22PM EDT | 2024-12-20 | 4.70 | 4.55 | 4.90 | -0.30 | -6.00% | 3 | 141 | 50.53% |
| TTD250117P00065000 | 2024-04-24 12:32PM EDT | 2025-01-17 | 5.16 | 4.90 | 5.20 | -1.24 | -19.38% | 1 | 4,069 | 49.28% |
| TTD250620P00065000 | 2024-04-24 3:46PM EDT | 2025-06-20 | 7.35 | 7.10 | 7.60 | -0.35 | -4.55% | 2 | 654 | 48.32% |
| TTD260116P00065000 | 2024-04-24 9:55AM EDT | 2026-01-16 | 9.30 | 9.50 | 9.95 | -2.79 | -23.08% | 1 | 210 | 46.48% |
© 2024 Yahoo. Todos los derechos reservados.