Mercados españoles cerrados
S&P 500
5.302,82 +56,14 (+1,07%) Nasdaq
16.732,97 +221,79 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0881 +0,0060 (+0,55%) Petróleo Brent
82,72 +0,34 (+0,41%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:09PM EDT. Mercado abierto.
Precio de ejercicio:82.50
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00082500 | 2024-05-15 12:45PM EDT | 2024-05-17 | 3.42 | 4.80 | 5.35 | -0.33 | -8.80% | 9 | 855 | 65.82% |
| TTD240621C00082500 | 2024-05-15 11:45AM EDT | 2024-06-21 | 5.70 | 6.70 | 6.85 | -0.25 | -4.20% | 17 | 1,490 | 35.89% |
| TTD240719C00082500 | 2024-05-14 2:45PM EDT | 2024-07-19 | 7.15 | 7.90 | 8.10 | 0.00 | - | 12 | 365 | 36.77% |
| TTD240816C00082500 | 2024-05-15 10:20AM EDT | 2024-08-16 | 9.32 | 10.50 | 10.70 | -1.55 | -14.26% | 1 | 104 | 46.70% |
| TTD240920C00082500 | 2024-05-15 10:51AM EDT | 2024-09-20 | 10.59 | 11.65 | 11.85 | -0.81 | -7.11% | 5 | 109 | 45.78% |
| TTD241018C00082500 | 2024-05-15 1:25PM EDT | 2024-10-18 | 12.47 | 12.55 | 12.75 | -3.88 | -23.73% | 1 | 148 | 45.67% |
| TTD241220C00082500 | 2024-05-08 10:40AM EDT | 2024-12-20 | 16.50 | 15.30 | 15.55 | 0.00 | - | 1 | 7 | 49.54% |
| TTD250117C00082500 | 2024-05-03 3:57PM EDT | 2025-01-17 | 18.90 | 16.10 | 16.30 | 0.00 | - | 1 | 152 | 49.43% |
| TTD250620C00082500 | 2024-05-09 11:21AM EDT | 2025-06-20 | 21.80 | 20.90 | 21.20 | 0.00 | - | 2 | 73 | 52.67% |
| TTD260116C00082500 | 2024-05-14 1:11PM EDT | 2026-01-16 | 24.95 | 25.80 | 27.20 | 0.00 | - | 6 | 121 | 55.82% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00082500 | 2024-05-15 1:44PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 15 | 1,396 | 39.65% |
| TTD240621P00082500 | 2024-05-15 12:28PM EDT | 2024-06-21 | 1.75 | 1.40 | 1.46 | -0.13 | -6.91% | 37 | 2,606 | 30.71% |
| TTD240719P00082500 | 2024-05-15 12:04PM EDT | 2024-07-19 | 2.79 | 2.26 | 2.33 | +0.06 | +2.20% | 48 | 493 | 30.20% |
| TTD240816P00082500 | 2024-05-15 1:45PM EDT | 2024-08-16 | 4.55 | 4.50 | 4.60 | -0.60 | -11.65% | 95 | 401 | 39.44% |
| TTD240920P00082500 | 2024-05-14 1:16PM EDT | 2024-09-20 | 6.10 | 5.30 | 5.40 | 0.00 | - | 2 | 233 | 37.82% |
| TTD241018P00082500 | 2024-05-15 11:52AM EDT | 2024-10-18 | 6.45 | 5.85 | 5.95 | -0.25 | -3.73% | 21 | 76 | 36.85% |
| TTD241220P00082500 | 2024-05-15 9:47AM EDT | 2024-12-20 | 8.58 | 7.95 | 8.10 | +0.04 | +0.47% | 1 | 103 | 39.58% |
| TTD250117P00082500 | 2024-05-10 11:12AM EDT | 2025-01-17 | 8.80 | 8.40 | 8.60 | 0.00 | - | 14 | 150 | 39.12% |
| TTD250321P00082500 | 2024-05-10 2:31PM EDT | 2025-03-21 | 10.45 | 10.00 | 10.20 | 0.00 | - | - | 1 | 40.20% |
| TTD250620P00082500 | 2024-05-15 12:02PM EDT | 2025-06-20 | 12.30 | 11.65 | 12.00 | +0.25 | +2.07% | 14 | 120 | 40.58% |
| TTD260116P00082500 | 2024-05-13 10:27AM EDT | 2026-01-16 | 14.79 | 14.75 | 15.15 | 0.00 | - | 3 | 35 | 40.34% |
© 2024 Yahoo. Todos los derechos reservados.