Mercados españoles cerrados en 42 mins
IBEX 35
10.956,10 -71,70 (-0,65%) Euro Stoxx 50
4.932,44 -57,44 (-1,15%) Dólar/Euro
1,0719 +0,0018 (+0,17%) Petróleo Brent
87,58 -0,44 (-0,50%) Oro
2.352,50 +14,10 (+0,60%) Bitcoin EUR
59.255,75 -1.288,34 (-2,13%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:48AM EDT. Mercado abierto.
Precio de ejercicio:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00070000 | 2024-04-23 9:52AM EDT | 2024-04-26 | 9.35 | 10.65 | 13.10 | 0.00 | - | 20 | 21 | 228.13% |
| TTD240503C00070000 | 2024-03-26 10:34AM EDT | 2024-05-03 | 18.06 | 12.15 | 13.25 | 0.00 | - | 5 | 5 | 93.65% |
| TTD240517C00070000 | 2024-04-23 11:59AM EDT | 2024-05-17 | 12.86 | 13.55 | 14.60 | 0.00 | - | 6 | 50 | 85.40% |
| TTD240524C00070000 | 2024-04-23 3:45PM EDT | 2024-05-24 | 13.59 | 14.15 | 14.60 | 0.00 | - | 1 | 9 | 79.25% |
| TTD240621C00070000 | 2024-04-23 2:12PM EDT | 2024-06-21 | 14.74 | 14.90 | 15.30 | 0.00 | - | 8 | 1,278 | 64.48% |
| TTD240719C00070000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 14.65 | 15.80 | 16.30 | 0.00 | - | 1 | 287 | 60.64% |
| TTD240816C00070000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 18.49 | 17.15 | 17.65 | 0.00 | - | 2 | 90 | 61.82% |
| TTD240920C00070000 | 2024-04-18 2:36PM EDT | 2024-09-20 | 16.88 | 18.30 | 18.80 | 0.00 | - | 3 | 295 | 60.71% |
| TTD241018C00070000 | 2024-04-17 9:55AM EDT | 2024-10-18 | 19.18 | 19.00 | 19.25 | 0.00 | - | 1 | 16 | 58.72% |
| TTD241220C00070000 | 2024-04-15 1:24PM EDT | 2024-12-20 | 21.80 | 20.85 | 21.65 | 0.00 | - | 1 | 5 | 59.89% |
| TTD250117C00070000 | 2024-04-23 9:45AM EDT | 2025-01-17 | 19.15 | 21.85 | 22.40 | 0.00 | - | 1 | 1,092 | 60.33% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 25.00 | 25.20 | 26.30 | 0.00 | - | 1 | 3 | 60.16% |
| TTD260116C00070000 | 2024-04-24 10:14AM EDT | 2026-01-16 | 30.50 | 29.55 | 30.45 | 0.00 | - | 1 | 446 | 60.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00070000 | 2024-04-22 1:52PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.12 | 0.00 | - | 86 | 92 | 108.98% |
| TTD240503P00070000 | 2024-04-24 9:45AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.12 | 0.00 | - | 5 | 47 | 51.37% |
| TTD240510P00070000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 1.20 | 1.38 | 1.52 | 0.00 | - | 90 | 397 | 86.23% |
| TTD240517P00070000 | 2024-04-25 9:53AM EDT | 2024-05-17 | 1.94 | 1.52 | 1.64 | +0.64 | +49.23% | 2 | 581 | 74.41% |
| TTD240524P00070000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 1.54 | 1.49 | 1.78 | 0.00 | - | 2 | 28 | 66.06% |
| TTD240531P00070000 | 2024-04-22 3:51PM EDT | 2024-05-31 | 2.15 | 1.77 | 2.08 | -0.50 | -18.87% | 5 | 11 | 63.65% |
| TTD240621P00070000 | 2024-04-25 10:01AM EDT | 2024-06-21 | 2.63 | 2.21 | 2.33 | +0.66 | +33.50% | 2 | 2,831 | 54.64% |
| TTD240719P00070000 | 2024-04-24 1:46PM EDT | 2024-07-19 | 2.30 | 2.65 | 2.76 | 0.00 | - | 14 | 199 | 49.15% |
| TTD240816P00070000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 4.37 | 3.90 | 4.00 | +0.77 | +21.39% | 10 | 507 | 51.20% |
| TTD240920P00070000 | 2024-04-24 3:16PM EDT | 2024-09-20 | 4.20 | 4.45 | 4.60 | 0.00 | - | 3 | 389 | 48.69% |
| TTD241018P00070000 | 2024-04-24 2:32PM EDT | 2024-10-18 | 4.55 | 4.95 | 5.15 | 0.00 | - | 2 | 303 | 47.66% |
| TTD241220P00070000 | 2024-04-24 2:30PM EDT | 2024-12-20 | 6.15 | 6.55 | 6.75 | 0.00 | - | 1 | 82 | 48.23% |
| TTD250117P00070000 | 2024-04-24 3:02PM EDT | 2025-01-17 | 6.65 | 6.90 | 7.45 | 0.00 | - | 2 | 8,346 | 48.62% |
| TTD250620P00070000 | 2024-04-19 11:17AM EDT | 2025-06-20 | 10.40 | 9.50 | 10.35 | 0.00 | - | 1 | 4 | 48.47% |
| TTD260116P00070000 | 2024-04-22 10:09AM EDT | 2026-01-16 | 13.00 | 11.85 | 12.50 | 0.00 | - | 2 | 544 | 45.47% |
© 2024 Yahoo. Todos los derechos reservados.