Mercados españoles abiertos en 5 hrs 59 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.007,90 -452,18 (-1,18%) Dólar/Euro
1,0707 +0,0006 (+0,05%) Petróleo Brent
87,96 -0,06 (-0,07%) Bitcoin EUR
60.310,48 -2.044,44 (-3,28%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426C00090000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.20 | 0.18 | 0.23 | +0.16 | +400.00% | 1,385 | 558 | 73.24% |
| TTD240503C00090000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 0.62 | 0.60 | 0.62 | +0.38 | +158.33% | 138 | 568 | 48.54% |
| TTD240510C00090000 | 2024-04-24 3:19PM EDT | 2024-05-10 | 3.61 | 3.50 | 3.75 | +0.80 | +28.47% | 126 | 611 | 86.18% |
| TTD240517C00090000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 4.01 | 3.95 | 4.10 | +1.12 | +38.75% | 186 | 1,589 | 76.86% |
| TTD240524C00090000 | 2024-04-24 3:50PM EDT | 2024-05-24 | 4.20 | 3.55 | 4.60 | +1.05 | +33.33% | 15 | 45 | 67.85% |
| TTD240531C00090000 | 2024-04-24 12:29PM EDT | 2024-05-31 | 4.15 | 4.10 | 4.50 | +0.90 | +27.69% | 5 | 19 | 63.28% |
| TTD240621C00090000 | 2024-04-24 3:10PM EDT | 2024-06-21 | 5.15 | 4.95 | 5.10 | +1.16 | +29.07% | 80 | 3,517 | 56.13% |
| TTD240719C00090000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 5.95 | 5.85 | 6.00 | +0.95 | +19.00% | 26 | 1,405 | 51.73% |
| TTD240816C00090000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 8.00 | 7.90 | 8.05 | +1.46 | +22.32% | 13 | 420 | 55.98% |
| TTD240920C00090000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 9.00 | 8.90 | 9.05 | +1.07 | +13.49% | 116 | 868 | 53.65% |
| TTD241018C00090000 | 2024-04-23 11:31AM EDT | 2024-10-18 | 8.25 | 9.65 | 10.05 | 0.00 | - | 15 | 234 | 52.99% |
| TTD241220C00090000 | 2024-04-24 9:49AM EDT | 2024-12-20 | 12.30 | 11.85 | 12.70 | +1.33 | +12.12% | 20 | 44 | 54.45% |
| TTD250117C00090000 | 2024-04-24 1:11PM EDT | 2025-01-17 | 12.99 | 12.85 | 13.30 | +1.24 | +10.55% | 3 | 2,646 | 54.33% |
| TTD250620C00090000 | 2024-04-19 12:51PM EDT | 2025-06-20 | 14.00 | 17.10 | 17.75 | 0.00 | - | 4 | 29 | 55.50% |
| TTD260116C00090000 | 2024-04-23 2:26PM EDT | 2026-01-16 | 21.99 | 21.25 | 22.40 | +1.55 | +7.58% | 1 | 155 | 55.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240426P00090000 | 2024-04-19 2:19PM EDT | 2024-04-26 | 12.25 | 4.50 | 6.45 | 0.00 | - | 1 | 4 | 76.37% |
| TTD240503P00090000 | 2024-04-10 9:30AM EDT | 2024-05-03 | 6.10 | 6.40 | 7.05 | -0.30 | -4.69% | 1 | 27 | 54.54% |
| TTD240510P00090000 | 2024-04-22 9:40AM EDT | 2024-05-10 | 13.65 | 8.40 | 9.80 | 0.00 | - | 1 | 4 | 75.07% |
| TTD240517P00090000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 13.63 | 9.70 | 10.05 | 0.00 | - | 4 | 503 | 72.39% |
| TTD240621P00090000 | 2024-04-24 2:53PM EDT | 2024-06-21 | 10.40 | 10.50 | 10.70 | -3.83 | -26.91% | 1 | 1,272 | 51.25% |
| TTD240719P00090000 | 2024-04-23 1:11PM EDT | 2024-07-19 | 12.55 | 11.05 | 11.30 | 0.00 | - | 12 | 258 | 46.51% |
| TTD240816P00090000 | 2024-04-15 2:40PM EDT | 2024-08-16 | 12.65 | 12.70 | 12.85 | -1.30 | -9.32% | 1 | 75 | 48.81% |
| TTD240920P00090000 | 2024-04-24 11:45AM EDT | 2024-09-20 | 13.60 | 13.35 | 13.50 | -3.60 | -20.93% | 101 | 318 | 45.76% |
| TTD241018P00090000 | 2024-04-24 2:56PM EDT | 2024-10-18 | 13.70 | 13.65 | 14.05 | -1.50 | -9.87% | 3 | 359 | 44.36% |
| TTD241220P00090000 | 2024-04-12 3:49PM EDT | 2024-12-20 | 14.80 | 15.20 | 16.10 | 0.00 | - | 6 | 252 | 45.67% |
| TTD250117P00090000 | 2024-04-18 3:06PM EDT | 2025-01-17 | 17.60 | 15.85 | 16.35 | 0.00 | - | 1 | 970 | 44.09% |
| TTD260116P00090000 | 2024-04-15 3:59PM EDT | 2026-01-16 | 22.55 | 21.15 | 22.65 | 0.00 | - | 1 | 76 | 43.11% |
© 2024 Yahoo. Todos los derechos reservados.