Marchés français ouverture 4 h 54 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 951,09 +460,92 (+1,20 %) EUR/USD
1,0894 +0,0020 (+0,19 %) HANG SENG
18 587,68 +162,72 (+0,88 %) Bitcoin EUR
65 305,35 +205,03 (+0,31 %)
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
Échanges après Bourse :
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614C00070000 | 2024-05-23 2:51PM EDT | 70.00 | 22.51 | 27.25 | 27.90 | 0.00 | - | 58 | 50 | 111.52% |
| TTD240614C00073000 | 2024-05-30 10:34AM EDT | 73.00 | 21.60 | 24.35 | 24.90 | 0.00 | - | 1 | 2 | 104.10% |
| TTD240614C00074000 | 2024-05-15 3:46PM EDT | 74.00 | 16.45 | 23.35 | 23.85 | 0.00 | - | - | 0 | 97.66% |
| TTD240614C00075000 | 2024-05-09 11:02AM EDT | 75.00 | 13.25 | 20.35 | 22.95 | 0.00 | - | 1 | 0 | 116.70% |
| TTD240614C00076000 | 2024-05-16 1:33PM EDT | 76.00 | 17.81 | 21.35 | 21.85 | 0.00 | - | - | 2 | 89.65% |
| TTD240614C00078000 | 2024-05-28 2:54PM EDT | 78.00 | 16.95 | 19.30 | 19.85 | 0.00 | - | 1 | 1 | 79.69% |
| TTD240614C00080000 | 2024-05-31 1:43PM EDT | 80.00 | 12.27 | 16.40 | 17.90 | 0.00 | - | 2 | 3 | 91.21% |
| TTD240614C00081000 | 2024-05-14 10:18AM EDT | 81.00 | 6.85 | 16.25 | 16.80 | 0.00 | - | 1 | 0 | 63.87% |
| TTD240614C00082000 | 2024-05-09 10:29AM EDT | 82.00 | 7.44 | 15.25 | 15.95 | 0.00 | - | 3 | 6 | 66.31% |
| TTD240614C00084000 | 2024-06-04 11:23AM EDT | 84.00 | 10.10 | 13.40 | 13.95 | 0.00 | - | 40 | 41 | 63.09% |
| TTD240614C00085000 | 2024-05-24 12:06PM EDT | 85.00 | 10.52 | 12.40 | 12.85 | 0.00 | - | 2 | 63 | 56.35% |
| TTD240614C00086000 | 2024-05-30 9:55AM EDT | 86.00 | 8.99 | 11.40 | 12.00 | 0.00 | - | 1 | 14 | 56.25% |
| TTD240614C00087000 | 2024-06-03 3:54PM EDT | 87.00 | 6.70 | 10.35 | 10.90 | 0.00 | - | 7 | 24 | 60.11% |
| TTD240614C00088000 | 2024-05-28 12:24PM EDT | 88.00 | 7.97 | 9.50 | 10.10 | 0.00 | - | 3 | 17 | 52.10% |
| TTD240614C00089000 | 2024-06-03 9:51AM EDT | 89.00 | 5.28 | 8.60 | 8.95 | 0.00 | - | 1 | 226 | 52.73% |
| TTD240614C00090000 | 2024-06-05 1:53PM EDT | 90.00 | 7.65 | 7.65 | 8.00 | +3.98 | +108.45% | 6 | 72 | 49.61% |
| TTD240614C00091000 | 2024-06-03 1:48PM EDT | 91.00 | 3.40 | 6.75 | 7.20 | 0.00 | - | 1 | 57 | 50.05% |
| TTD240614C00092000 | 2024-06-05 2:05PM EDT | 92.00 | 5.85 | 5.90 | 6.35 | +1.55 | +36.05% | 2 | 67 | 48.39% |
| TTD240614C00093000 | 2024-06-05 12:51PM EDT | 93.00 | 5.17 | 5.05 | 5.30 | +1.56 | +43.21% | 3 | 154 | 41.94% |
| TTD240614C00094000 | 2024-06-05 3:32PM EDT | 94.00 | 4.20 | 4.30 | 4.50 | +1.63 | +63.42% | 5 | 101 | 40.43% |
| TTD240614C00095000 | 2024-06-05 3:35PM EDT | 95.00 | 3.55 | 3.55 | 3.75 | +1.45 | +69.05% | 104 | 714 | 39.01% |
| TTD240614C00096000 | 2024-06-05 2:00PM EDT | 96.00 | 2.77 | 2.97 | 3.10 | +1.19 | +75.32% | 93 | 148 | 38.43% |
| TTD240614C00097000 | 2024-06-05 2:55PM EDT | 97.00 | 2.25 | 2.40 | 2.51 | +0.92 | +69.17% | 135 | 137 | 37.74% |
| TTD240614C00098000 | 2024-06-05 3:57PM EDT | 98.00 | 1.98 | 1.92 | 2.00 | +0.93 | +88.57% | 234 | 107 | 37.31% |
| TTD240614C00099000 | 2024-06-05 3:58PM EDT | 99.00 | 1.54 | 1.51 | 1.61 | +0.59 | +62.11% | 133 | 137 | 37.70% |
| TTD240614C00100000 | 2024-06-05 3:57PM EDT | 100.00 | 1.22 | 1.14 | 1.27 | +0.63 | +106.78% | 830 | 460 | 37.84% |
| TTD240614C00101000 | 2024-06-05 3:54PM EDT | 101.00 | 0.95 | 0.90 | 0.98 | +0.38 | +66.67% | 51 | 124 | 37.84% |
| TTD240614C00102000 | 2024-06-05 3:57PM EDT | 102.00 | 0.70 | 0.68 | 0.76 | +0.38 | +118.75% | 1,128 | 51 | 38.18% |
| TTD240614C00103000 | 2024-06-05 3:49PM EDT | 103.00 | 0.54 | 0.52 | 0.67 | +0.24 | +80.00% | 32 | 69 | 40.58% |
| TTD240614C00104000 | 2024-06-05 1:37PM EDT | 104.00 | 0.46 | 0.37 | 0.45 | +0.23 | +100.00% | 6 | 26 | 39.01% |
| TTD240614C00105000 | 2024-06-05 2:43PM EDT | 105.00 | 0.27 | 0.28 | 0.34 | +0.08 | +42.11% | 81 | 98 | 39.36% |
| TTD240614C00106000 | 2024-06-05 2:25PM EDT | 106.00 | 0.21 | 0.22 | 0.27 | +0.09 | +75.00% | 32 | 30 | 40.23% |
| TTD240614C00107000 | 2024-06-05 12:47PM EDT | 107.00 | 0.18 | 0.16 | 0.20 | +0.09 | +100.00% | 25 | 5 | 40.43% |
| TTD240614C00110000 | 2024-05-31 2:27PM EDT | 110.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 3 | 30 | 44.53% |
| TTD240614C00115000 | 2024-05-17 1:23PM EDT | 115.00 | 0.16 | 0.02 | 0.08 | 0.00 | - | 1 | 2 | 53.52% |
| TTD240614C00120000 | 2024-06-03 1:00PM EDT | 120.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 0 | 63.28% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614P00050000 | 2024-05-31 2:28PM EDT | 50.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 182.03% |
| TTD240614P00055000 | 2024-05-24 2:22PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 153.13% |
| TTD240614P00060000 | 2024-05-08 3:41PM EDT | 60.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | - | 12 | 135.94% |
| TTD240614P00065000 | 2024-05-29 3:29PM EDT | 65.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 6 | 115.63% |
| TTD240614P00070000 | 2024-05-30 11:03AM EDT | 70.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 2 | 18 | 96.48% |
| TTD240614P00073000 | 2024-05-16 9:41AM EDT | 73.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | 6 | 6 | 87.50% |
| TTD240614P00074000 | 2024-05-13 10:02AM EDT | 74.00 | 0.20 | 0.01 | 0.13 | 0.00 | - | 1 | 1 | 83.20% |
| TTD240614P00075000 | 2024-05-30 11:03AM EDT | 75.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 2 | 14 | 80.47% |
| TTD240614P00076000 | 2024-06-03 9:57AM EDT | 76.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 76.76% |
| TTD240614P00077000 | 2024-05-16 9:41AM EDT | 77.00 | 0.18 | 0.01 | 0.15 | 0.00 | - | 6 | 7 | 74.02% |
| TTD240614P00078000 | 2024-05-31 9:55AM EDT | 78.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 13 | 65.63% |
| TTD240614P00079000 | 2024-05-20 10:35AM EDT | 79.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 62.50% |
| TTD240614P00080000 | 2024-05-22 2:02PM EDT | 80.00 | 0.15 | 0.01 | 0.08 | 0.00 | - | 2 | 9 | 58.20% |
| TTD240614P00081000 | 2024-05-31 3:15PM EDT | 81.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 5 | 18 | 56.64% |
| TTD240614P00082000 | 2024-06-05 3:35PM EDT | 82.00 | 0.04 | 0.02 | 0.09 | -0.08 | -66.67% | 10 | 16 | 53.52% |
| TTD240614P00083000 | 2024-05-24 1:19PM EDT | 83.00 | 0.17 | 0.02 | 0.06 | 0.00 | - | 2 | 11 | 50.78% |
| TTD240614P00084000 | 2024-06-05 12:55PM EDT | 84.00 | 0.07 | 0.03 | 0.08 | -0.11 | -61.11% | 4 | 74 | 49.81% |
| TTD240614P00085000 | 2024-06-05 1:42PM EDT | 85.00 | 0.07 | 0.04 | 0.11 | -0.11 | -61.11% | 5 | 47 | 49.22% |
| TTD240614P00086000 | 2024-06-04 10:03AM EDT | 86.00 | 0.30 | 0.05 | 0.13 | 0.00 | - | 1 | 38 | 47.27% |
| TTD240614P00087000 | 2024-06-03 11:18AM EDT | 87.00 | 0.12 | 0.04 | 0.12 | -0.39 | -76.47% | 3 | 27 | 42.97% |
| TTD240614P00088000 | 2024-06-05 1:14PM EDT | 88.00 | 0.11 | 0.05 | 0.16 | -0.21 | -65.62% | 25 | 19 | 41.80% |
| TTD240614P00089000 | 2024-06-05 3:23PM EDT | 89.00 | 0.16 | 0.13 | 0.16 | -0.35 | -68.63% | 7 | 194 | 38.09% |
| TTD240614P00090000 | 2024-06-05 3:23PM EDT | 90.00 | 0.21 | 0.17 | 0.22 | -0.49 | -70.00% | 54 | 140 | 37.11% |
| TTD240614P00091000 | 2024-06-05 3:12PM EDT | 91.00 | 0.31 | 0.26 | 0.31 | -0.83 | -72.81% | 32 | 17 | 36.48% |
| TTD240614P00092000 | 2024-06-05 1:33PM EDT | 92.00 | 0.40 | 0.37 | 0.44 | -0.81 | -66.94% | 50 | 184 | 36.08% |
| TTD240614P00093000 | 2024-06-05 3:42PM EDT | 93.00 | 0.54 | 0.53 | 0.60 | -1.08 | -66.67% | 567 | 73 | 35.40% |
| TTD240614P00094000 | 2024-06-05 11:42AM EDT | 94.00 | 0.74 | 0.74 | 0.84 | -1.35 | -64.59% | 14 | 63 | 35.45% |
| TTD240614P00095000 | 2024-06-05 3:47PM EDT | 95.00 | 1.02 | 1.01 | 1.11 | -1.50 | -59.52% | 63 | 36 | 34.82% |
| TTD240614P00096000 | 2024-06-05 3:47PM EDT | 96.00 | 1.38 | 1.35 | 1.46 | -3.52 | -71.84% | 36 | 113 | 34.50% |
| TTD240614P00097000 | 2024-06-05 3:52PM EDT | 97.00 | 1.80 | 1.78 | 1.89 | -1.59 | -46.90% | 33 | 40 | 34.30% |
| TTD240614P00098000 | 2024-06-05 3:35PM EDT | 98.00 | 2.32 | 2.29 | 2.41 | -3.81 | -62.15% | 70 | 13 | 34.35% |
| TTD240614P00099000 | 2024-06-05 3:35PM EDT | 99.00 | 3.05 | 2.73 | 3.05 | -1.95 | -39.00% | 19 | 11 | 35.16% |
| TTD240614P00100000 | 2024-05-24 11:38AM EDT | 100.00 | 5.88 | 3.30 | 3.70 | 0.00 | - | 1 | 1 | 34.99% |
| TTD240614P00101000 | 2024-05-24 11:38AM EDT | 101.00 | 6.59 | 4.20 | 4.45 | 0.00 | - | 2 | 2 | 35.50% |
| TTD240614P00102000 | 2024-05-24 11:38AM EDT | 102.00 | 7.45 | 4.75 | 5.25 | 0.00 | - | 1 | 1 | 35.99% |
