Mercados españoles abiertos en 7 hrs 35 min
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0626 +0,0005 (+0,04%) Petróleo Brent
89,95 -0,07 (-0,08%) Bitcoin EUR
60.134,23 +431,58 (+0,72%)
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:80.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419C00080000 | 2024-04-16 3:55PM EDT | 2024-04-19 | 2.76 | 2.48 | 2.85 | +0.61 | +28.37% | 65 | 1,556 | 46.05% |
| TTD240426C00080000 | 2024-04-16 3:37PM EDT | 2024-04-26 | 3.60 | 3.70 | 3.80 | +0.45 | +14.29% | 58 | 102 | 46.29% |
| TTD240503C00080000 | 2024-04-16 12:37PM EDT | 2024-05-03 | 4.50 | 4.20 | 5.10 | +0.75 | +20.00% | 10 | 49 | 54.96% |
| TTD240510C00080000 | 2024-04-15 3:16PM EDT | 2024-05-10 | 6.33 | 6.85 | 7.65 | 0.00 | - | 5 | 7 | 72.49% |
| TTD240517C00080000 | 2024-04-16 3:26PM EDT | 2024-05-17 | 7.39 | 7.40 | 7.50 | +0.34 | +4.82% | 34 | 300 | 66.19% |
| TTD240524C00080000 | 2024-04-15 11:48AM EDT | 2024-05-24 | 9.40 | 7.20 | 8.25 | 0.00 | - | 120 | 120 | 62.60% |
| TTD240621C00080000 | 2024-04-16 3:41PM EDT | 2024-06-21 | 8.70 | 8.65 | 8.85 | +0.42 | +5.07% | 129 | 2,125 | 55.25% |
| TTD240719C00080000 | 2024-04-16 3:29PM EDT | 2024-07-19 | 9.65 | 9.60 | 9.95 | -0.75 | -7.21% | 14 | 283 | 52.70% |
| TTD240816C00080000 | 2024-04-16 3:15PM EDT | 2024-08-16 | 11.55 | 11.55 | 11.75 | +0.80 | +7.44% | 6 | 174 | 56.45% |
| TTD240920C00080000 | 2024-04-16 10:22AM EDT | 2024-09-20 | 11.80 | 12.55 | 12.75 | -0.20 | -1.67% | 1 | 387 | 54.59% |
| TTD241018C00080000 | 2024-04-16 10:12AM EDT | 2024-10-18 | 12.06 | 13.35 | 13.60 | -0.46 | -3.67% | 2 | 105 | 53.96% |
| TTD241220C00080000 | 2024-04-11 3:47PM EDT | 2024-12-20 | 19.88 | 15.70 | 16.25 | 0.00 | - | 1 | 4 | 56.23% |
| TTD250117C00080000 | 2024-04-15 3:54PM EDT | 2025-01-17 | 15.55 | 16.45 | 16.95 | 0.00 | - | 2 | 2,025 | 55.96% |
| TTD250620C00080000 | 2024-04-16 3:05PM EDT | 2025-06-20 | 20.72 | 18.55 | 21.85 | -3.49 | -14.42% | 1 | 1 | 55.21% |
| TTD260116C00080000 | 2024-04-16 10:19AM EDT | 2026-01-16 | 23.90 | 24.20 | 26.45 | -0.35 | -1.44% | 12 | 288 | 57.96% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240419P00080000 | 2024-04-16 3:44PM EDT | 2024-04-19 | 0.62 | 0.52 | 0.60 | -0.58 | -48.33% | 277 | 1,838 | 41.90% |
| TTD240426P00080000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 1.47 | 1.45 | 1.51 | -0.58 | -28.29% | 646 | 629 | 43.26% |
| TTD240503P00080000 | 2024-04-16 1:54PM EDT | 2024-05-03 | 2.04 | 1.92 | 2.24 | -0.60 | -22.73% | 43 | 125 | 44.48% |
| TTD240510P00080000 | 2024-04-16 3:39PM EDT | 2024-05-10 | 4.62 | 4.05 | 4.75 | -0.58 | -11.15% | 7 | 56 | 63.87% |
| TTD240517P00080000 | 2024-04-16 3:16PM EDT | 2024-05-17 | 5.00 | 4.85 | 5.00 | -0.65 | -11.50% | 107 | 1,149 | 62.01% |
| TTD240524P00080000 | 2024-04-16 10:53AM EDT | 2024-05-24 | 5.57 | 4.75 | 5.45 | +1.47 | +35.85% | 2 | 11 | 57.86% |
| TTD240621P00080000 | 2024-04-16 3:58PM EDT | 2024-06-21 | 5.90 | 5.80 | 6.00 | -0.65 | -9.92% | 59 | 3,044 | 50.00% |
| TTD240719P00080000 | 2024-04-16 3:37PM EDT | 2024-07-19 | 6.59 | 6.45 | 6.60 | -0.27 | -3.94% | 103 | 210 | 46.29% |
| TTD240816P00080000 | 2024-04-15 2:27PM EDT | 2024-08-16 | 8.35 | 8.00 | 8.15 | 0.00 | - | 76 | 709 | 49.05% |
| TTD240920P00080000 | 2024-04-16 3:55PM EDT | 2024-09-20 | 8.70 | 8.65 | 8.85 | -0.10 | -1.14% | 7 | 2,489 | 46.62% |
| TTD241018P00080000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 8.08 | 9.20 | 9.45 | 0.00 | - | 4 | 75 | 45.61% |
| TTD241220P00080000 | 2024-04-11 1:47PM EDT | 2024-12-20 | 9.24 | 10.95 | 11.30 | 0.00 | - | 20 | 44 | 46.48% |
| TTD250117P00080000 | 2024-04-15 2:06PM EDT | 2025-01-17 | 11.58 | 10.40 | 11.75 | 0.00 | - | 3 | 2,101 | 45.70% |
| TTD250620P00080000 | 2024-03-19 3:58PM EDT | 2025-06-20 | 15.18 | 13.75 | 15.15 | 0.00 | - | 2 | 2 | 46.59% |
| TTD260116P00080000 | 2024-04-08 12:07PM EDT | 2026-01-16 | 15.58 | 16.10 | 17.85 | 0.00 | - | 1 | 152 | 44.76% |
© 2024 Yahoo. Todos los derechos reservados.