La bourse ferme dans 2 min
CAC 40
8 042,10 +35,53 (+0,44 %) Euro Stoxx 50
5 068,03 +32,37 (+0,64 %) Dow Jones
38 871,75 +64,42 (+0,17 %) EUR/USD
1,0887 +0,0013 (+0,12 %) Gold future
2 390,20 +14,70 (+0,62 %) Bitcoin EUR
65 637,75 +152,32 (+0,23 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:28AM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 32.65 | 40.35 | 43.50 | 0.00 | - | - | 1 | 565.63% |
| TTD240607C00070000 | 2024-05-31 10:33AM EDT | 70.00 | 22.45 | 26.05 | 28.70 | 0.00 | - | 9 | 9 | 208.59% |
| TTD240607C00074000 | 2024-05-30 9:34AM EDT | 74.00 | 21.50 | 21.45 | 23.30 | 0.00 | - | 4 | 4 | 50.00% |
| TTD240607C00075000 | 2024-05-31 1:56PM EDT | 75.00 | 17.20 | 21.35 | 22.30 | 0.00 | - | 2 | 1 | 50.00% |
| TTD240607C00078000 | 2024-05-28 11:04AM EDT | 78.00 | 17.65 | 18.90 | 19.30 | 0.00 | - | 1 | 2 | 50.00% |
| TTD240607C00079000 | 2024-05-29 1:01PM EDT | 79.00 | 16.40 | 17.80 | 19.10 | 0.00 | - | - | 1 | 157.42% |
| TTD240607C00080000 | 2024-06-05 11:53AM EDT | 80.00 | 16.97 | 16.85 | 18.00 | 0.00 | - | 4 | 260 | 144.53% |
| TTD240607C00081000 | 2024-05-16 9:47AM EDT | 81.00 | 14.32 | 14.65 | 16.25 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00082000 | 2024-06-04 10:16AM EDT | 82.00 | 11.56 | 14.25 | 15.35 | 0.00 | - | 6 | 62 | 110.94% |
| TTD240607C00083000 | 2024-06-04 10:16AM EDT | 83.00 | 10.57 | 12.90 | 14.50 | 0.00 | - | 2 | 12 | 133.20% |
| TTD240607C00084000 | 2024-06-06 9:30AM EDT | 84.00 | 12.70 | 12.50 | 13.30 | +2.81 | +28.41% | 1 | 24 | 50.00% |
| TTD240607C00085000 | 2024-06-04 9:43AM EDT | 85.00 | 8.57 | 11.80 | 12.35 | 0.00 | - | 1 | 21 | 90.63% |
| TTD240607C00086000 | 2024-06-05 9:57AM EDT | 86.00 | 10.89 | 11.00 | 12.15 | 0.00 | - | 2 | 10 | 116.99% |
| TTD240607C00087000 | 2024-06-05 9:57AM EDT | 87.00 | 9.90 | 10.05 | 10.30 | 0.00 | - | 2 | 103 | 25.00% |
| TTD240607C00088000 | 2024-05-31 1:13PM EDT | 88.00 | 4.51 | 9.00 | 9.75 | 0.00 | - | 6 | 35 | 75.78% |
| TTD240607C00089000 | 2024-06-05 3:01PM EDT | 89.00 | 8.00 | 7.25 | 9.20 | 0.00 | - | 21 | 410 | 132.42% |
| TTD240607C00090000 | 2024-06-06 9:35AM EDT | 90.00 | 7.90 | 6.05 | 8.30 | +0.55 | +7.48% | 7 | 232 | 126.86% |
| TTD240607C00091000 | 2024-06-06 11:04AM EDT | 91.00 | 6.49 | 6.00 | 6.35 | +0.61 | +10.37% | 5 | 143 | 50.39% |
| TTD240607C00092000 | 2024-06-06 10:21AM EDT | 92.00 | 4.90 | 4.95 | 5.35 | -0.48 | -8.92% | 1 | 250 | 43.36% |
| TTD240607C00093000 | 2024-06-06 10:08AM EDT | 93.00 | 4.52 | 3.95 | 4.30 | -0.03 | -0.66% | 6 | 845 | 12.50% |
| TTD240607C00094000 | 2024-06-06 9:30AM EDT | 94.00 | 3.43 | 3.10 | 3.45 | +0.05 | +1.48% | 18 | 454 | 38.48% |
| TTD240607C00095000 | 2024-06-06 10:44AM EDT | 95.00 | 2.18 | 2.20 | 2.43 | -0.50 | -18.66% | 5 | 664 | 28.52% |
| TTD240607C00096000 | 2024-06-06 10:58AM EDT | 96.00 | 1.55 | 1.47 | 1.63 | -0.45 | -22.50% | 36 | 1,182 | 28.81% |
| TTD240607C00097000 | 2024-06-06 10:51AM EDT | 97.00 | 0.80 | 0.88 | 0.98 | -0.55 | -40.74% | 336 | 1,347 | 28.61% |
| TTD240607C00098000 | 2024-06-06 11:02AM EDT | 98.00 | 0.66 | 0.49 | 0.55 | -0.15 | -18.52% | 233 | 1,909 | 29.64% |
| TTD240607C00099000 | 2024-06-06 11:10AM EDT | 99.00 | 0.28 | 0.24 | 0.29 | -0.22 | -44.00% | 462 | 1,192 | 30.86% |
| TTD240607C00100000 | 2024-06-06 10:53AM EDT | 100.00 | 0.14 | 0.13 | 0.17 | -0.13 | -48.15% | 56 | 752 | 33.69% |
| TTD240607C00101000 | 2024-06-05 3:58PM EDT | 101.00 | 0.18 | 0.06 | 0.10 | 0.00 | - | 679 | 616 | 36.33% |
| TTD240607C00102000 | 2024-06-06 9:46AM EDT | 102.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 3 | 240 | 41.21% |
| TTD240607C00103000 | 2024-06-06 10:59AM EDT | 103.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 7 | 36 | 44.92% |
| TTD240607C00104000 | 2024-06-05 12:48PM EDT | 104.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 30 | 51.17% |
| TTD240607C00105000 | 2024-06-06 11:12AM EDT | 105.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 143 | 50.78% |
| TTD240607C00106000 | 2024-06-05 1:30PM EDT | 106.00 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 25 | 88 | 56.25% |
| TTD240607C00107000 | 2024-05-29 10:06AM EDT | 107.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | - | 5 | 62.50% |
| TTD240607C00110000 | 2024-06-03 1:56PM EDT | 110.00 | 0.02 | 0.01 | 0.11 | -0.10 | -83.33% | 1 | 93 | 84.38% |
| TTD240607C00115000 | 2024-06-05 3:01PM EDT | 115.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 194 | 99.22% |
| TTD240607C00120000 | 2024-06-03 3:02PM EDT | 120.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 54 | 100 | 167.58% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00060000 | 2024-05-28 3:14PM EDT | 60.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 14 | 34 | 265.63% |
| TTD240607P00065000 | 2024-05-31 2:42PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 217.19% |
| TTD240607P00070000 | 2024-05-10 11:02AM EDT | 70.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 254.30% |
| TTD240607P00072000 | 2024-05-10 1:15PM EDT | 72.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 235.55% |
| TTD240607P00073000 | 2024-05-10 3:20PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TTD240607P00074000 | 2024-05-13 10:28AM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| TTD240607P00075000 | 2024-05-24 10:48AM EDT | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 208.59% |
| TTD240607P00076000 | 2024-05-16 10:48AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 14 | 50.00% |
| TTD240607P00077000 | 2024-05-30 9:30AM EDT | 77.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 191.02% |
| TTD240607P00078000 | 2024-06-05 11:17AM EDT | 78.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 110 | 1,671 | 182.42% |
| TTD240607P00079000 | 2024-05-31 2:10PM EDT | 79.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 173.83% |
| TTD240607P00080000 | 2024-05-31 1:29PM EDT | 80.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 165.23% |
| TTD240607P00081000 | 2024-06-05 3:34PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| TTD240607P00082000 | 2024-06-03 1:56PM EDT | 82.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 5 | 24 | 98.44% |
| TTD240607P00083000 | 2024-06-04 12:45PM EDT | 83.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 53 | 120.70% |
| TTD240607P00084000 | 2024-06-05 12:55PM EDT | 84.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 4 | 28 | 131.84% |
| TTD240607P00085000 | 2024-06-05 1:17PM EDT | 85.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 6 | 59 | 98.05% |
| TTD240607P00086000 | 2024-06-05 12:33PM EDT | 86.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 4 | 47 | 115.04% |
| TTD240607P00087000 | 2024-06-06 9:47AM EDT | 87.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 698 | 67.19% |
| TTD240607P00088000 | 2024-06-05 3:23PM EDT | 88.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 454 | 66.41% |
| TTD240607P00089000 | 2024-06-05 3:23PM EDT | 89.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 22 | 981 | 61.33% |
| TTD240607P00090000 | 2024-06-06 9:42AM EDT | 90.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 2 | 801 | 50.78% |
| TTD240607P00091000 | 2024-06-05 3:12PM EDT | 91.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 18 | 873 | 53.52% |
| TTD240607P00092000 | 2024-06-06 10:25AM EDT | 92.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 96 | 710 | 47.66% |
| TTD240607P00093000 | 2024-06-06 11:07AM EDT | 93.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 3 | 358 | 40.23% |
| TTD240607P00094000 | 2024-06-06 10:53AM EDT | 94.00 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 26 | 897 | 35.35% |
| TTD240607P00095000 | 2024-06-06 10:17AM EDT | 95.00 | 0.22 | 0.17 | 0.21 | -0.05 | -18.52% | 23 | 1,003 | 33.40% |
| TTD240607P00096000 | 2024-06-06 11:06AM EDT | 96.00 | 0.40 | 0.39 | 0.45 | -0.05 | -11.11% | 88 | 135 | 33.79% |
| TTD240607P00097000 | 2024-06-06 11:08AM EDT | 97.00 | 0.76 | 0.77 | 0.83 | -0.12 | -13.64% | 92 | 121 | 33.89% |
| TTD240607P00098000 | 2024-06-06 11:03AM EDT | 98.00 | 1.19 | 1.31 | 1.45 | -0.25 | -17.36% | 12 | 65 | 36.91% |
| TTD240607P00099000 | 2024-06-06 9:56AM EDT | 99.00 | 1.98 | 2.01 | 2.27 | -0.26 | -11.61% | 7 | 5 | 42.77% |
| TTD240607P00100000 | 2024-06-05 1:22PM EDT | 100.00 | 2.79 | 2.84 | 3.15 | 0.00 | - | 20 | 37 | 48.29% |
| TTD240607P00101000 | 2024-05-21 12:02PM EDT | 101.00 | 6.50 | 3.75 | 4.10 | 0.00 | - | - | 1 | 55.37% |
| TTD240607P00102000 | 2024-06-05 9:57AM EDT | 102.00 | 6.25 | 4.75 | 5.85 | 0.00 | - | 1 | 27 | 74.61% |
| TTD240607P00104000 | 2024-05-30 2:30PM EDT | 104.00 | 10.10 | 6.75 | 7.05 | 0.00 | - | 2 | 2 | 66.41% |
| TTD240607P00106000 | 2024-05-30 12:55PM EDT | 106.00 | 12.05 | 8.00 | 9.95 | 0.00 | - | 1 | 1 | 86.72% |
| TTD240607P00107000 | 2024-06-04 9:36AM EDT | 107.00 | 14.35 | 9.05 | 10.05 | 0.00 | - | 2 | 0 | 99.61% |
