Mercados españoles cerrados
S&P 500
5.302,30 +55,62 (+1,06%) Nasdaq
16.739,48 +228,30 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,91 +0,53 (+0,64%) Bitcoin EUR
60.615,42 +4.048,98 (+7,16%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:33PM EDT. Mercado abierto.
Precio de ejercicio:87.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00087500 | 2024-05-15 3:16PM EDT | 2024-05-17 | 1.39 | 1.37 | 4.30 | +0.69 | +98.57% | 486 | 744 | 95.21% |
| TTD240621C00087500 | 2024-05-15 3:16PM EDT | 2024-06-21 | 4.14 | 3.60 | 3.80 | +0.84 | +29.79% | 208 | 1,744 | 22.12% |
| TTD240719C00087500 | 2024-05-15 3:11PM EDT | 2024-07-19 | 5.25 | 5.40 | 5.60 | +0.65 | +14.13% | 486 | 1,652 | 29.21% |
| TTD240816C00087500 | 2024-05-15 3:16PM EDT | 2024-08-16 | 8.45 | 9.15 | 9.85 | +1.10 | +14.97% | 150 | 498 | 48.52% |
| TTD240920C00087500 | 2024-05-15 1:50PM EDT | 2024-09-20 | 9.01 | 10.05 | 9.80 | +0.29 | +3.33% | 19 | 179 | 41.17% |
| TTD241018C00087500 | 2024-05-15 12:58PM EDT | 2024-10-18 | 9.38 | 9.95 | 10.85 | +0.08 | +0.86% | 16 | 76 | 41.91% |
| TTD241220C00087500 | 2024-05-15 11:58AM EDT | 2024-12-20 | 12.05 | 13.75 | 14.40 | -0.12 | -0.99% | 1 | 7 | 48.55% |
| TTD250117C00087500 | 2024-05-15 1:15PM EDT | 2025-01-17 | 13.20 | 13.90 | 16.45 | -0.12 | -0.90% | 4 | 246 | 52.92% |
| TTD250321C00087500 | 2024-05-15 3:16PM EDT | 2025-03-21 | 17.20 | 15.50 | 18.75 | +0.65 | +3.93% | 6 | 6 | 54.52% |
| TTD250620C00087500 | 2024-05-15 3:15PM EDT | 2025-06-20 | 18.73 | 17.05 | 21.35 | -2.27 | -10.81% | 2 | 63 | 55.23% |
| TTD260116C00087500 | 2024-05-14 1:09PM EDT | 2026-01-16 | 22.75 | 22.05 | 26.00 | 0.00 | - | 11 | 17 | 50.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00087500 | 2024-05-15 3:17PM EDT | 2024-05-17 | 0.60 | 0.37 | 0.68 | -1.25 | -67.57% | 510 | 780 | 48.34% |
| TTD240621P00087500 | 2024-05-15 3:17PM EDT | 2024-06-21 | 2.43 | 2.36 | 2.56 | -1.62 | -32.60% | 64 | 1,501 | 31.30% |
| TTD240719P00087500 | 2024-05-15 3:15PM EDT | 2024-07-19 | 4.65 | 3.70 | 3.55 | -0.30 | -6.06% | 131 | 365 | 30.52% |
| TTD240816P00087500 | 2024-05-15 3:17PM EDT | 2024-08-16 | 5.90 | 6.15 | 6.40 | -1.80 | -23.53% | 109 | 428 | 41.70% |
| TTD240920P00087500 | 2024-05-15 3:18PM EDT | 2024-09-20 | 6.70 | 6.45 | 6.60 | -1.45 | -18.01% | 39 | 522 | 36.56% |
| TTD241018P00087500 | 2024-05-15 3:16PM EDT | 2024-10-18 | 7.50 | 7.15 | 7.60 | -1.25 | -14.29% | 41 | 344 | 37.51% |
| TTD241220P00087500 | 2024-05-10 3:01PM EDT | 2024-12-20 | 10.75 | 9.45 | 10.50 | 0.00 | - | 25 | 206 | 42.41% |
| TTD250117P00087500 | 2024-05-15 10:06AM EDT | 2025-01-17 | 11.55 | 9.45 | 10.40 | +0.10 | +0.87% | 6 | 254 | 39.60% |
| TTD250321P00087500 | 2024-05-10 12:52PM EDT | 2025-03-21 | 12.45 | 9.65 | 13.55 | 0.00 | - | - | 1 | 45.21% |
| TTD250620P00087500 | 2024-05-15 3:15PM EDT | 2025-06-20 | 14.53 | 13.50 | 16.40 | -0.07 | -0.48% | 15 | 8 | 47.67% |
© 2024 Yahoo. Todos los derechos reservados.