La bourse est fermée
Dow Jones
39 386,47 -284,57 (-0,72 %) Nasdaq
16 925,38 +123,84 (+0,74 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
63 024,97 -1 814,21 (-2,80 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 65.00 | 22.85 | 20.25 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240524C00069000 | 2024-05-09 9:33AM EDT | 69.00 | 20.33 | 23.20 | 27.15 | 0.00 | - | 3 | 3 | 400.78% |
| TTD240524C00070000 | 2024-05-15 11:27AM EDT | 70.00 | 16.00 | 22.70 | 25.55 | 0.00 | - | 3 | 16 | 340.63% |
| TTD240524C00072000 | 2024-04-30 3:56PM EDT | 72.00 | 13.08 | 21.10 | 23.45 | 0.00 | - | - | 10 | 308.11% |
| TTD240524C00073000 | 2024-05-20 9:32AM EDT | 73.00 | 23.55 | 19.15 | 21.70 | 0.00 | - | 7 | 8 | 219.92% |
| TTD240524C00074000 | 2024-05-20 9:31AM EDT | 74.00 | 21.45 | 19.05 | 21.75 | 0.00 | - | 1 | 12 | 141.41% |
| TTD240524C00075000 | 2024-05-15 3:28PM EDT | 75.00 | 15.31 | 17.65 | 20.40 | 0.00 | - | 10 | 10 | 269.14% |
| TTD240524C00076000 | 2024-05-15 11:47AM EDT | 76.00 | 10.03 | 17.35 | 19.80 | 0.00 | - | - | 7 | 173.44% |
| TTD240524C00077000 | 2024-05-17 9:49AM EDT | 77.00 | 16.90 | 16.55 | 18.00 | 0.00 | - | 9 | 17 | 213.67% |
| TTD240524C00078000 | 2024-05-13 12:26PM EDT | 78.00 | 10.24 | 15.05 | 16.50 | 0.00 | - | 1 | 24 | 142.97% |
| TTD240524C00079000 | 2024-05-21 9:30AM EDT | 79.00 | 17.92 | 13.20 | 16.00 | 0.00 | - | 1 | 31 | 192.97% |
| TTD240524C00080000 | 2024-05-20 9:36AM EDT | 80.00 | 16.50 | 13.90 | 15.15 | 0.00 | - | 120 | 386 | 131.25% |
| TTD240524C00081000 | 2024-05-22 11:21AM EDT | 81.00 | 14.47 | 11.15 | 14.15 | 0.00 | - | 4 | 84 | 183.89% |
| TTD240524C00082000 | 2024-05-20 2:29PM EDT | 82.00 | 14.55 | 11.05 | 12.80 | 0.00 | - | 1 | 70 | 145.70% |
| TTD240524C00083000 | 2024-05-17 3:13PM EDT | 83.00 | 11.88 | 9.15 | 12.40 | 0.00 | - | 8 | 43 | 178.71% |
| TTD240524C00084000 | 2024-05-22 9:44AM EDT | 84.00 | 9.55 | 10.05 | 10.35 | -2.60 | -21.40% | 37 | 148 | 0.00% |
| TTD240524C00085000 | 2024-05-22 2:13PM EDT | 85.00 | 10.12 | 8.65 | 9.55 | 0.00 | - | 1 | 236 | 93.75% |
| TTD240524C00086000 | 2024-05-23 10:43AM EDT | 86.00 | 7.63 | 7.25 | 9.75 | -1.57 | -17.07% | 5 | 237 | 79.49% |
| TTD240524C00087000 | 2024-05-22 1:56PM EDT | 87.00 | 8.06 | 6.05 | 8.30 | 0.00 | - | 21 | 161 | 128.03% |
| TTD240524C00088000 | 2024-05-23 10:17AM EDT | 88.00 | 6.35 | 6.05 | 6.90 | -1.63 | -20.43% | 2 | 273 | 60.55% |
| TTD240524C00089000 | 2024-05-23 10:53AM EDT | 89.00 | 4.80 | 4.95 | 5.40 | -0.84 | -14.89% | 1 | 445 | 41.41% |
| TTD240524C00090000 | 2024-05-23 10:41AM EDT | 90.00 | 4.10 | 4.05 | 4.45 | -0.80 | -16.33% | 11 | 1,321 | 42.19% |
| TTD240524C00091000 | 2024-05-22 3:54PM EDT | 91.00 | 3.89 | 3.05 | 3.45 | -0.18 | -4.42% | 50 | 703 | 34.18% |
| TTD240524C00092000 | 2024-05-22 2:22PM EDT | 92.00 | 2.06 | 2.05 | 2.51 | -0.78 | -27.46% | 4 | 818 | 30.66% |
| TTD240524C00093000 | 2024-05-23 10:56AM EDT | 93.00 | 1.17 | 1.36 | 1.57 | -1.35 | -53.57% | 63 | 239 | 24.41% |
| TTD240524C00094000 | 2024-05-23 11:18AM EDT | 94.00 | 0.85 | 0.84 | 0.87 | -0.71 | -44.94% | 82 | 453 | 24.02% |
| TTD240524C00095000 | 2024-05-23 11:11AM EDT | 95.00 | 0.43 | 0.41 | 0.46 | -0.51 | -54.26% | 55 | 614 | 26.17% |
| TTD240524C00096000 | 2024-05-23 11:15AM EDT | 96.00 | 0.21 | 0.18 | 0.22 | -0.31 | -60.78% | 115 | 533 | 27.64% |
| TTD240524C00097000 | 2024-05-23 10:54AM EDT | 97.00 | 0.09 | 0.09 | 0.11 | -0.30 | -76.92% | 54 | 484 | 29.98% |
| TTD240524C00098000 | 2024-05-23 11:05AM EDT | 98.00 | 0.05 | 0.04 | 0.06 | -0.15 | -75.00% | 52 | 490 | 32.81% |
| TTD240524C00099000 | 2024-05-23 11:07AM EDT | 99.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 15 | 325 | 36.52% |
| TTD240524C00100000 | 2024-05-23 11:05AM EDT | 100.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 76 | 1,242 | 38.28% |
| TTD240524C00101000 | 2024-05-23 10:04AM EDT | 101.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 3 | 395 | 52.34% |
| TTD240524C00105000 | 2024-05-23 11:05AM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 43 | 683 | 64.06% |
| TTD240524C00110000 | 2024-05-21 10:35AM EDT | 110.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 1 | 362 | 119.92% |
| TTD240524C00115000 | 2024-05-20 10:34AM EDT | 115.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 117 | 160 | 141.80% |
| TTD240524C00120000 | 2024-05-22 12:34PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 132.81% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00045000 | 2024-05-13 11:18AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 325.00% |
| TTD240524P00055000 | 2024-05-14 1:07PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 259.38% |
| TTD240524P00060000 | 2024-05-10 11:54AM EDT | 60.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 122 | 457.42% |
| TTD240524P00065000 | 2024-05-17 1:52PM EDT | 65.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 4 | 82 | 385.94% |
| TTD240524P00069000 | 2024-05-20 9:43AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 143.75% |
| TTD240524P00070000 | 2024-05-22 2:43PM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 140.63% |
| TTD240524P00071000 | 2024-05-17 10:51AM EDT | 71.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 10 | 17 | 317.38% |
| TTD240524P00072000 | 2024-05-09 3:03PM EDT | 72.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 100 | 170 | 306.84% |
| TTD240524P00073000 | 2024-05-13 10:20AM EDT | 73.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 6 | 15 | 295.12% |
| TTD240524P00074000 | 2024-05-14 3:13PM EDT | 74.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 16 | 43 | 283.40% |
| TTD240524P00075000 | 2024-05-20 11:04AM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 109 | 266 | 271.88% |
| TTD240524P00076000 | 2024-05-16 3:45PM EDT | 76.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 64 | 260.35% |
| TTD240524P00077000 | 2024-05-16 11:29AM EDT | 77.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 21 | 248.83% |
| TTD240524P00078000 | 2024-05-22 2:25PM EDT | 78.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 80 | 191.21% |
| TTD240524P00079000 | 2024-05-16 9:44AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 140 | 104.69% |
| TTD240524P00080000 | 2024-05-21 2:14PM EDT | 80.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 251 | 214.75% |
| TTD240524P00081000 | 2024-05-22 3:48PM EDT | 81.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 339 | 91.41% |
| TTD240524P00082000 | 2024-05-23 10:10AM EDT | 82.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 19 | 310 | 82.81% |
| TTD240524P00083000 | 2024-05-23 10:10AM EDT | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 212 | 70.31% |
| TTD240524P00084000 | 2024-05-23 11:05AM EDT | 84.00 | 0.10 | 0.01 | 0.20 | +0.09 | +900.00% | 30 | 325 | 91.41% |
| TTD240524P00085000 | 2024-05-22 3:44PM EDT | 85.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 11 | 188 | 76.56% |
| TTD240524P00086000 | 2024-05-22 9:45AM EDT | 86.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 178 | 57.81% |
| TTD240524P00087000 | 2024-05-23 10:24AM EDT | 87.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 286 | 54.69% |
| TTD240524P00088000 | 2024-05-23 11:11AM EDT | 88.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 170 | 50.39% |
| TTD240524P00089000 | 2024-05-23 10:58AM EDT | 89.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 7 | 114 | 43.36% |
| TTD240524P00090000 | 2024-05-23 10:54AM EDT | 90.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 7 | 508 | 38.28% |
| TTD240524P00091000 | 2024-05-23 11:05AM EDT | 91.00 | 0.12 | 0.06 | 0.10 | +0.04 | +50.00% | 31 | 297 | 36.13% |
| TTD240524P00092000 | 2024-05-23 11:10AM EDT | 92.00 | 0.14 | 0.14 | 0.19 | -0.03 | -17.65% | 59 | 351 | 33.89% |
| TTD240524P00093000 | 2024-05-23 11:07AM EDT | 93.00 | 0.38 | 0.31 | 0.34 | -0.01 | -2.56% | 25 | 696 | 30.96% |
| TTD240524P00094000 | 2024-05-23 11:18AM EDT | 94.00 | 0.70 | 0.66 | 0.72 | +0.11 | +18.64% | 32 | 516 | 32.13% |
| TTD240524P00095000 | 2024-05-23 11:08AM EDT | 95.00 | 1.34 | 1.06 | 1.35 | +0.45 | +50.56% | 142 | 404 | 35.89% |
| TTD240524P00096000 | 2024-05-23 10:55AM EDT | 96.00 | 2.10 | 1.63 | 2.16 | +0.40 | +23.53% | 5 | 248 | 41.60% |
| TTD240524P00097000 | 2024-05-22 2:02PM EDT | 97.00 | 2.40 | 2.70 | 3.95 | -0.15 | -5.88% | 2 | 181 | 60.01% |
| TTD240524P00099000 | 2024-05-20 3:57PM EDT | 99.00 | 2.17 | 4.35 | 6.35 | 0.00 | - | 2 | 5 | 82.03% |
| TTD240524P00100000 | 2024-05-21 1:59PM EDT | 100.00 | 4.40 | 5.40 | 7.30 | 0.00 | - | 11 | 10 | 91.70% |
