Mercados españoles cerrados

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
87,42+0,21 (+0,24%)
Al cierre: 04:00PM EDT
87,30 -0,12 (-0,14%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:75.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTD240405C000750002024-03-27 12:54PM EDT2024-04-0512.1212.1512.950.00-25460.55%
TTD240412C000750002024-03-04 10:45AM EDT2024-04-128.8612.4013.250.00-101057.08%
TTD240419C000750002024-03-28 1:43PM EDT2024-04-1913.3012.1013.20+1.47+12.43%5365356.89%
TTD240426C000750002024-03-22 3:20PM EDT2024-04-2610.6711.2513.450.00-2354.32%
TTD240517C000750002024-03-26 10:26AM EDT2024-05-1715.5713.6515.100.00-16952.83%
TTD240621C000750002024-03-28 10:43AM EDT2024-06-2116.1515.2516.15+0.90+5.90%1173551.42%
TTD240719C000750002024-03-22 9:44AM EDT2024-07-1914.9016.4016.950.00-393451.05%
TTD240816C000750002024-03-25 2:27PM EDT2024-08-1618.1917.5018.800.00-1011854.11%
TTD240920C000750002024-03-27 3:54PM EDT2024-09-2019.5019.0020.700.00-419756.85%
TTD241018C000750002024-03-20 9:34AM EDT2024-10-1816.2919.2520.550.00-41353.03%
TTD241220C000750002024-03-26 10:08AM EDT2024-12-2023.0022.3522.700.00-101756.70%
TTD250117C000750002024-03-28 12:19PM EDT2025-01-1723.5822.0523.45+1.03+4.57%188854.78%
TTD260116C000750002024-03-25 3:57PM EDT2026-01-1631.2030.1031.650.00-540456.95%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TTD240405P000750002024-03-26 9:58AM EDT2024-04-050.050.000.030.00-153947.66%
TTD240412P000750002024-03-25 2:53PM EDT2024-04-120.100.020.070.00-174639.65%
TTD240419P000750002024-03-28 3:12PM EDT2024-04-190.140.080.16-0.02-12.50%242,27138.09%
TTD240426P000750002024-03-28 3:05PM EDT2024-04-260.220.220.45-0.19-46.34%52442.24%
TTD240503P000750002024-03-27 3:43PM EDT2024-05-030.450.340.380.00-51536.28%
TTD240517P000750002024-03-28 12:50PM EDT2024-05-171.851.851.99-0.25-11.90%61,05952.45%
TTD240621P000750002024-03-28 3:59PM EDT2024-06-212.592.552.77-0.09-3.36%892,92747.38%
TTD240719P000750002024-03-28 2:52PM EDT2024-07-192.982.993.10-0.47-13.62%2816543.37%
TTD240816P000750002024-03-20 11:35AM EDT2024-08-166.304.404.550.00-11,73547.42%
TTD240920P000750002024-03-26 3:44PM EDT2024-09-205.375.155.450.00-115747.03%
TTD241018P000750002024-03-28 2:48PM EDT2024-10-185.555.555.80-2.52-31.23%1145.33%
TTD241220P000750002024-03-21 11:48AM EDT2024-12-207.757.108.250.00-115349.43%
TTD250117P000750002024-03-28 3:02PM EDT2025-01-177.717.558.05+0.12+1.58%231,10846.27%
TTD250620P000750002024-03-22 1:36PM EDT2025-06-2010.7510.1010.350.00-1444.48%
TTD260116P000750002024-03-28 1:07PM EDT2026-01-1612.7012.6013.00-0.65-4.87%224243.32%