Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.225,81 +1.621,72 (+2,77%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00085000 | 2024-04-19 3:36PM EDT | 2024-04-26 | 0.19 | 0.18 | 0.22 | -0.48 | -71.64% | 171 | 440 | 50.00% |
| TTD240503C00085000 | 2024-04-19 2:59PM EDT | 2024-05-03 | 0.47 | 0.45 | 0.52 | -0.67 | -58.77% | 73 | 264 | 45.22% |
| TTD240510C00085000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 2.87 | 2.66 | 2.90 | -1.66 | -36.64% | 23 | 83 | 75.37% |
| TTD240517C00085000 | 2024-04-19 3:04PM EDT | 2024-05-17 | 3.00 | 3.05 | 3.20 | -1.38 | -31.51% | 130 | 1,151 | 69.68% |
| TTD240524C00085000 | 2024-04-19 1:22PM EDT | 2024-05-24 | 3.47 | 2.99 | 3.45 | -1.47 | -29.76% | 8 | 13 | 63.38% |
| TTD240531C00085000 | 2024-04-11 3:21PM EDT | 2024-05-31 | 8.70 | 3.40 | 3.65 | 0.00 | - | - | 10 | 60.99% |
| TTD240621C00085000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 4.05 | 4.10 | 4.20 | -1.40 | -25.69% | 679 | 3,307 | 54.94% |
| TTD240719C00085000 | 2024-04-19 3:37PM EDT | 2024-07-19 | 4.85 | 4.90 | 5.05 | -1.65 | -25.38% | 129 | 452 | 51.27% |
| TTD240816C00085000 | 2024-04-18 11:51AM EDT | 2024-08-16 | 8.70 | 6.70 | 6.85 | 0.00 | - | 1 | 48 | 55.25% |
| TTD240920C00085000 | 2024-04-17 2:35PM EDT | 2024-09-20 | 9.35 | 7.30 | 7.85 | 0.00 | - | 91 | 583 | 52.59% |
| TTD241018C00085000 | 2024-04-19 3:21PM EDT | 2024-10-18 | 8.45 | 8.00 | 8.55 | -1.45 | -14.65% | 15 | 130 | 51.61% |
| TTD241220C00085000 | 2024-04-19 12:14PM EDT | 2024-12-20 | 11.10 | 10.70 | 10.85 | -4.95 | -30.84% | 2 | 11 | 54.38% |
| TTD250117C00085000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 11.20 | 11.30 | 11.70 | -1.85 | -14.18% | 593 | 2,263 | 54.24% |
| TTD250620C00085000 | 2024-03-26 10:33AM EDT | 2025-06-20 | 22.00 | 15.25 | 15.75 | 0.00 | - | 1 | 5 | 55.41% |
| TTD260116C00085000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 19.80 | 18.85 | 20.15 | -1.96 | -9.01% | 18 | 166 | 55.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00085000 | 2024-04-19 3:45PM EDT | 2024-04-26 | 8.15 | 7.60 | 8.65 | +3.10 | +61.39% | 87 | 278 | 60.06% |
| TTD240503P00085000 | 2024-04-19 3:15PM EDT | 2024-05-03 | 8.14 | 7.90 | 8.65 | +2.84 | +53.58% | 67 | 55 | 56.01% |
| TTD240510P00085000 | 2024-04-19 1:22PM EDT | 2024-05-10 | 9.73 | 10.05 | 10.50 | +1.53 | +18.66% | 5 | 14 | 72.31% |
| TTD240517P00085000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 10.72 | 10.45 | 10.65 | +2.37 | +28.38% | 4 | 972 | 66.19% |
| TTD240621P00085000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 10.95 | 11.15 | 11.35 | +1.90 | +20.99% | 2 | 1,825 | 50.01% |
| TTD240719P00085000 | 2024-04-19 3:18PM EDT | 2024-07-19 | 11.80 | 11.70 | 11.90 | +2.65 | +28.96% | 6 | 112 | 46.07% |
| TTD240816P00085000 | 2024-04-19 2:17PM EDT | 2024-08-16 | 12.90 | 13.10 | 13.25 | +1.85 | +16.74% | 3 | 166 | 48.21% |
| TTD240920P00085000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 13.82 | 13.65 | 13.95 | +1.97 | +16.62% | 1 | 834 | 45.94% |
| TTD241018P00085000 | 2024-04-15 9:56AM EDT | 2024-10-18 | 10.20 | 14.10 | 14.35 | 0.00 | - | 7 | 257 | 44.12% |
| TTD241220P00085000 | 2024-04-19 12:05PM EDT | 2024-12-20 | 15.31 | 15.80 | 16.25 | +3.83 | +33.36% | 20 | 23 | 45.59% |
| TTD250117P00085000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 16.35 | 16.10 | 16.50 | +1.25 | +8.28% | 1 | 2,525 | 44.13% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 2025-06-20 | 16.89 | 18.25 | 18.95 | 0.00 | - | 2 | 108 | 42.64% |
| TTD260116P00085000 | 2024-04-17 2:29PM EDT | 2026-01-16 | 19.83 | 20.25 | 22.30 | 0.00 | - | 1 | 68 | 43.17% |
© 2024 Yahoo. Todos los derechos reservados.