La bourse ferme dans 2 h 50 min
CAC 40
8 199,83 -19,31 (-0,23 %) Euro Stoxx 50
5 074,23 -10,85 (-0,21 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0799 +0,0027 (+0,25 %) Gold future
2 351,60 -23,40 (-0,99 %) Bitcoin EUR
58 106,39 +1 520,82 (+2,69 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 30.67 | 38.85 | 39.45 | 0.00 | - | - | 4 | 0.00% |
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 50.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TTD240517C00055000 | 2024-05-10 2:10PM EDT | 55.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TTD240517C00060000 | 2024-05-10 1:21PM EDT | 60.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TTD240517C00065000 | 2024-05-07 3:28PM EDT | 65.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TTD240517C00070000 | 2024-05-09 1:01PM EDT | 70.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| TTD240517C00071000 | 2024-05-09 9:39AM EDT | 71.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TTD240517C00072000 | 2024-05-09 11:28AM EDT | 72.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| TTD240517C00072500 | 2024-05-09 11:18AM EDT | 72.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 210 | 409 | 0.00% |
| TTD240517C00073000 | 2024-05-09 12:56PM EDT | 73.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TTD240517C00074000 | 2024-05-08 9:46AM EDT | 74.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TTD240517C00075000 | 2024-05-10 1:00PM EDT | 75.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 0.00% |
| TTD240517C00076000 | 2024-05-10 11:22AM EDT | 76.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| TTD240517C00077000 | 2024-05-10 9:56AM EDT | 77.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| TTD240517C00077500 | 2024-05-10 2:51PM EDT | 77.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| TTD240517C00078000 | 2024-05-10 3:35PM EDT | 78.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 75 | 103 | 0.00% |
| TTD240517C00079000 | 2024-05-10 9:31AM EDT | 79.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TTD240517C00080000 | 2024-05-10 3:50PM EDT | 80.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 4 | 738 | 0.00% |
| TTD240517C00081000 | 2024-05-10 1:39PM EDT | 81.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 171 | 0.00% |
| TTD240517C00082000 | 2024-05-10 3:52PM EDT | 82.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 7 | 164 | 0.00% |
| TTD240517C00082500 | 2024-05-10 3:54PM EDT | 82.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 9 | 859 | 0.00% |
| TTD240517C00083000 | 2024-05-10 3:40PM EDT | 83.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| TTD240517C00084000 | 2024-05-10 3:48PM EDT | 84.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| TTD240517C00085000 | 2024-05-10 3:52PM EDT | 85.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 46 | 2,546 | 0.00% |
| TTD240517C00086000 | 2024-05-10 3:38PM EDT | 86.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
| TTD240517C00087000 | 2024-05-10 3:53PM EDT | 87.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 0.00% |
| TTD240517C00087500 | 2024-05-10 3:51PM EDT | 87.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 0.78% |
| TTD240517C00088000 | 2024-05-10 3:55PM EDT | 88.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 1.56% |
| TTD240517C00089000 | 2024-05-10 3:48PM EDT | 89.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 6.25% |
| TTD240517C00090000 | 2024-05-10 3:59PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 156 | 2,793 | 6.25% |
| TTD240517C00091000 | 2024-05-10 3:59PM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 484 | 12.50% |
| TTD240517C00092000 | 2024-05-10 3:59PM EDT | 92.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 94 | 473 | 12.50% |
| TTD240517C00092500 | 2024-05-10 2:33PM EDT | 92.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 599 | 12.50% |
| TTD240517C00093000 | 2024-05-10 3:47PM EDT | 93.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 121 | 126 | 12.50% |
| TTD240517C00094000 | 2024-05-10 10:30AM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| TTD240517C00095000 | 2024-05-10 3:47PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 2,277 | 12.50% |
| TTD240517C00096000 | 2024-05-10 3:18PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 92 | 25.00% |
| TTD240517C00097000 | 2024-05-10 3:50PM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 25.00% |
| TTD240517C00098000 | 2024-05-10 2:36PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 25.00% |
| TTD240517C00099000 | 2024-05-09 3:59PM EDT | 99.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 534 | 25.00% |
| TTD240517C00100000 | 2024-05-10 3:47PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 4,658 | 25.00% |
| TTD240517C00101000 | 2024-05-10 3:10PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,999 | 25.00% |
| TTD240517C00105000 | 2024-05-10 3:52PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,248 | 25.00% |
| TTD240517C00110000 | 2024-05-10 3:41PM EDT | 110.00 | 0.04 | 0.58 | 0.00 | 0.00 | - | 59 | 2,154 | 120.51% |
| TTD240517C00115000 | 2024-05-10 10:51AM EDT | 115.00 | 0.01 | 0.28 | 0.00 | 0.00 | - | 10 | 777 | 121.29% |
| TTD240517C00120000 | 2024-05-08 3:42PM EDT | 120.00 | 0.01 | 0.04 | 0.00 | 0.00 | - | 15 | 123 | 106.25% |
| TTD240517C00125000 | 2024-05-02 3:02PM EDT | 125.00 | 0.09 | 0.01 | 0.00 | 0.00 | - | 109 | 886 | 103.13% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00040000 | 2024-05-08 2:07PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TTD240517P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TTD240517P00047500 | 2024-05-03 10:31AM EDT | 47.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | 10 | 30 | 175.00% |
| TTD240517P00050000 | 2024-05-06 11:17AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| TTD240517P00055000 | 2024-05-09 3:53PM EDT | 55.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 16 | 134.38% |
| TTD240517P00060000 | 2024-05-10 1:55PM EDT | 60.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 15 | 217 | 118.75% |
| TTD240517P00065000 | 2024-05-10 3:53PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 471 | 50.00% |
| TTD240517P00069000 | 2024-05-10 2:01PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 50.00% |
| TTD240517P00070000 | 2024-05-10 3:05PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 319 | 835 | 50.00% |
| TTD240517P00071000 | 2024-05-10 10:54AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| TTD240517P00072000 | 2024-05-09 3:00PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,118 | 50.00% |
| TTD240517P00072500 | 2024-05-10 11:55AM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 589 | 50.00% |
| TTD240517P00073000 | 2024-05-10 11:15AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1,228 | 25.00% |
| TTD240517P00074000 | 2024-05-10 3:53PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 25.00% |
| TTD240517P00075000 | 2024-05-10 3:54PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 2,252 | 25.00% |
| TTD240517P00076000 | 2024-05-10 11:48AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
| TTD240517P00077000 | 2024-05-10 2:36PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 677 | 25.00% |
| TTD240517P00077500 | 2024-05-10 3:37PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 25.00% |
| TTD240517P00078000 | 2024-05-10 3:18PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 25.00% |
| TTD240517P00079000 | 2024-05-10 3:41PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
| TTD240517P00080000 | 2024-05-10 3:43PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 1,356 | 12.50% |
| TTD240517P00081000 | 2024-05-10 3:59PM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 12.50% |
| TTD240517P00082000 | 2024-05-10 3:59PM EDT | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 974 | 12.50% |
| TTD240517P00082500 | 2024-05-10 3:33PM EDT | 82.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,429 | 12.50% |
| TTD240517P00083000 | 2024-05-10 3:48PM EDT | 83.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 249 | 12.50% |
| TTD240517P00084000 | 2024-05-10 3:44PM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 334 | 6.25% |
| TTD240517P00085000 | 2024-05-10 3:55PM EDT | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 22 | 1,843 | 6.25% |
| TTD240517P00086000 | 2024-05-10 3:58PM EDT | 86.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,527 | 3.13% |
| TTD240517P00087000 | 2024-05-10 3:59PM EDT | 87.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 111 | 340 | 0.78% |
| TTD240517P00087500 | 2024-05-10 3:58PM EDT | 87.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 15 | 818 | 0.00% |
| TTD240517P00088000 | 2024-05-10 3:58PM EDT | 88.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 274 | 484 | 0.00% |
| TTD240517P00089000 | 2024-05-10 2:28PM EDT | 89.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| TTD240517P00090000 | 2024-05-10 3:55PM EDT | 90.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 747 | 0.00% |
| TTD240517P00091000 | 2024-05-10 12:19PM EDT | 91.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| TTD240517P00092000 | 2024-05-09 9:36AM EDT | 92.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| TTD240517P00092500 | 2024-05-10 3:59PM EDT | 92.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| TTD240517P00093000 | 2024-05-10 3:10PM EDT | 93.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| TTD240517P00094000 | 2024-05-10 1:43PM EDT | 94.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TTD240517P00095000 | 2024-05-10 10:20AM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| TTD240517P00096000 | 2024-05-08 3:31PM EDT | 96.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240517P00099000 | 2024-05-10 11:39AM EDT | 99.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| TTD240517P00101000 | 2024-05-09 1:01PM EDT | 101.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240517P00105000 | 2024-05-09 12:45PM EDT | 105.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TTD240517P00110000 | 2024-05-09 3:54PM EDT | 110.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 28 | 206 | 0.00% |
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 115.00 | 28.75 | 26.95 | 28.20 | 0.00 | - | 1 | 0 | 151.86% |
