La bourse ferme dans 2 h 19 min
CAC 40
8 032,69 +26,12 (+0,33 %) Euro Stoxx 50
5 063,35 +27,69 (+0,55 %) Dow Jones
38 807,33 +96,04 (+0,25 %) EUR/USD
1,0883 +0,0008 (+0,08 %) Gold future
2 376,70 +1,20 (+0,05 %) Bitcoin EUR
65 298,36 -27,40 (-0,04 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00030000 | 2023-12-22 1:05PM EDT | 30.00 | 44.00 | 39.80 | 41.20 | 0.00 | - | 5 | 6 | 0.00% |
| TTD240621C00032500 | 2023-11-14 3:10PM EDT | 32.50 | 36.95 | 44.15 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00035000 | 2024-03-15 1:46PM EDT | 35.00 | 42.25 | 51.35 | 52.00 | 0.00 | - | 1 | 14 | 0.00% |
| TTD240621C00037500 | 2024-05-02 3:17PM EDT | 37.50 | 51.30 | 55.00 | 55.75 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240621C00040000 | 2024-05-17 3:21PM EDT | 40.00 | 54.99 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| TTD240621C00042500 | 2023-11-10 4:10PM EDT | 42.50 | 25.05 | 30.30 | 30.55 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00045000 | 2024-05-20 10:04AM EDT | 45.00 | 51.87 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| TTD240621C00047500 | 2024-05-17 10:28AM EDT | 47.50 | 47.05 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| TTD240621C00050000 | 2024-06-05 3:12PM EDT | 50.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| TTD240621C00055000 | 2024-06-05 1:20PM EDT | 55.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 20 | 876 | 0.00% |
| TTD240621C00057500 | 2024-05-13 1:19PM EDT | 57.50 | 30.95 | 0.00 | 0.00 | 0.00 | - | 11 | 725 | 0.00% |
| TTD240621C00060000 | 2024-05-28 9:58AM EDT | 60.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | 50 | 434 | 0.00% |
| TTD240621C00062500 | 2024-06-04 2:32PM EDT | 62.50 | 32.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 0.00% |
| TTD240621C00065000 | 2024-06-05 3:34PM EDT | 65.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 0.00% |
| TTD240621C00067500 | 2024-05-15 3:58PM EDT | 67.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| TTD240621C00070000 | 2024-06-05 3:54PM EDT | 70.00 | 27.78 | 0.00 | 0.00 | 0.00 | - | 12 | 1,229 | 0.00% |
| TTD240621C00072500 | 2024-06-04 1:47PM EDT | 72.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 709 | 0.00% |
| TTD240621C00075000 | 2024-06-05 2:25PM EDT | 75.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 3 | 741 | 0.00% |
| TTD240621C00077500 | 2024-06-05 1:42PM EDT | 77.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 266 | 841 | 0.00% |
| TTD240621C00080000 | 2024-06-05 3:30PM EDT | 80.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 25 | 2,007 | 0.00% |
| TTD240621C00082500 | 2024-06-03 11:59AM EDT | 82.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,478 | 0.00% |
| TTD240621C00085000 | 2024-06-05 2:18PM EDT | 85.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 8 | 2,849 | 0.00% |
| TTD240621C00086000 | 2024-06-03 12:36PM EDT | 86.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240621C00087000 | 2024-05-30 3:26PM EDT | 87.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 0.00% |
| TTD240621C00087500 | 2024-06-05 2:08PM EDT | 87.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,749 | 0.00% |
| TTD240621C00088000 | 2024-06-03 10:00AM EDT | 88.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTD240621C00090000 | 2024-06-05 2:45PM EDT | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 323 | 4,379 | 0.00% |
| TTD240621C00091000 | 2024-06-05 2:43PM EDT | 91.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TTD240621C00092000 | 2024-06-05 3:15PM EDT | 92.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 26 | 53 | 0.00% |
| TTD240621C00092500 | 2024-06-05 2:43PM EDT | 92.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 33 | 1,003 | 0.00% |
| TTD240621C00093000 | 2024-06-05 3:50PM EDT | 93.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 86 | 212 | 0.00% |
| TTD240621C00094000 | 2024-06-05 3:54PM EDT | 94.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 35 | 138 | 0.00% |
| TTD240621C00095000 | 2024-06-05 3:52PM EDT | 95.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 241 | 2,211 | 0.00% |
| TTD240621C00096000 | 2024-06-05 3:57PM EDT | 96.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 594 | 1,952 | 0.00% |
| TTD240621C00097000 | 2024-06-05 3:16PM EDT | 97.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 116 | 1,269 | 0.00% |
| TTD240621C00097500 | 2024-06-05 3:45PM EDT | 97.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 141 | 1,226 | 0.20% |
| TTD240621C00098000 | 2024-06-05 3:52PM EDT | 98.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 79 | 182 | 0.78% |
| TTD240621C00099000 | 2024-06-05 3:52PM EDT | 99.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 46 | 144 | 1.56% |
| TTD240621C00100000 | 2024-06-05 3:56PM EDT | 100.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,851 | 4,956 | 3.13% |
| TTD240621C00101000 | 2024-06-05 12:57PM EDT | 101.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 31 | 467 | 3.13% |
| TTD240621C00102000 | 2024-06-05 3:50PM EDT | 102.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 116 | 94 | 6.25% |
| TTD240621C00103000 | 2024-06-05 1:17PM EDT | 103.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 6.25% |
| TTD240621C00104000 | 2024-06-05 12:43PM EDT | 104.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 6.25% |
| TTD240621C00105000 | 2024-06-05 3:41PM EDT | 105.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 8,365 | 6.25% |
| TTD240621C00106000 | 2024-06-05 3:20PM EDT | 106.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| TTD240621C00107000 | 2024-06-05 3:41PM EDT | 107.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| TTD240621C00110000 | 2024-06-05 3:46PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 1,813 | 12.50% |
| TTD240621C00115000 | 2024-06-05 10:26AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 883 | 12.50% |
| TTD240621C00120000 | 2024-06-04 10:30AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,220 | 25.00% |
| TTD240621C00125000 | 2024-05-17 9:39AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 25.00% |
| TTD240621C00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 25.00% |
| TTD240621C00135000 | 2024-06-05 12:53PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 25.00% |
| TTD240621C00140000 | 2024-06-05 9:56AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00030000 | 2024-02-16 4:14PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 245.31% |
| TTD240621P00032500 | 2024-03-14 3:00PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 235.94% |
| TTD240621P00035000 | 2024-04-30 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 194 | 210.16% |
| TTD240621P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TTD240621P00040000 | 2024-05-09 11:00AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| TTD240621P00042500 | 2024-03-14 3:00PM EDT | 42.50 | 0.18 | 0.02 | 0.22 | 0.00 | - | 1 | 15 | 180.86% |
| TTD240621P00045000 | 2024-05-16 1:03PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 2,024 | 50.00% |
| TTD240621P00047500 | 2024-05-01 3:10PM EDT | 47.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 147.27% |
| TTD240621P00050000 | 2024-05-16 10:55AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 2,152 | 50.00% |
| TTD240621P00055000 | 2024-06-05 11:33AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,205 | 50.00% |
| TTD240621P00057500 | 2024-05-30 11:23AM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 303 | 50.00% |
| TTD240621P00060000 | 2024-06-04 12:53PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 50.00% |
| TTD240621P00062500 | 2024-05-28 10:37AM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 50.00% |
| TTD240621P00065000 | 2024-06-03 1:06PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 3,530 | 50.00% |
| TTD240621P00067500 | 2024-06-05 9:45AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,842 | 50.00% |
| TTD240621P00070000 | 2024-06-05 1:30PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 3,105 | 25.00% |
| TTD240621P00072500 | 2024-05-31 12:57PM EDT | 72.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 924 | 25.00% |
| TTD240621P00075000 | 2024-06-05 3:41PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 3,676 | 25.00% |
| TTD240621P00077500 | 2024-06-05 1:38PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 1,685 | 25.00% |
| TTD240621P00080000 | 2024-06-05 12:03PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 79 | 2,435 | 25.00% |
| TTD240621P00082000 | 2024-06-05 12:38PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 25.00% |
| TTD240621P00082500 | 2024-06-05 2:10PM EDT | 82.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 2,576 | 25.00% |
| TTD240621P00083000 | 2024-05-22 3:55PM EDT | 83.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TTD240621P00084000 | 2024-06-05 3:43PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
| TTD240621P00085000 | 2024-06-05 3:34PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 949 | 5,807 | 12.50% |
| TTD240621P00086000 | 2024-06-05 3:43PM EDT | 86.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| TTD240621P00087000 | 2024-06-05 10:38AM EDT | 87.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| TTD240621P00087500 | 2024-06-05 3:43PM EDT | 87.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 68 | 1,675 | 12.50% |
| TTD240621P00088000 | 2024-06-05 3:22PM EDT | 88.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 12.50% |
| TTD240621P00089000 | 2024-06-05 3:10PM EDT | 89.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 12.50% |
| TTD240621P00090000 | 2024-06-05 3:34PM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,089 | 4,522 | 12.50% |
| TTD240621P00091000 | 2024-06-05 2:45PM EDT | 91.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 18 | 62 | 6.25% |
| TTD240621P00092000 | 2024-06-05 3:10PM EDT | 92.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 662 | 6.25% |
| TTD240621P00092500 | 2024-06-05 3:40PM EDT | 92.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 21 | 1,334 | 6.25% |
| TTD240621P00093000 | 2024-06-05 2:06PM EDT | 93.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 6.25% |
| TTD240621P00094000 | 2024-06-05 3:58PM EDT | 94.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 14 | 241 | 3.13% |
| TTD240621P00095000 | 2024-06-05 3:58PM EDT | 95.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 64 | 885 | 3.13% |
| TTD240621P00096000 | 2024-06-05 12:59PM EDT | 96.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 107 | 137 | 1.56% |
| TTD240621P00097000 | 2024-06-05 3:47PM EDT | 97.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 169 | 146 | 0.78% |
| TTD240621P00097500 | 2024-06-05 12:51PM EDT | 97.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 54 | 428 | 0.00% |
| TTD240621P00098000 | 2024-06-05 2:43PM EDT | 98.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| TTD240621P00099000 | 2024-05-21 10:36AM EDT | 99.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| TTD240621P00100000 | 2024-06-05 3:55PM EDT | 100.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| TTD240621P00101000 | 2024-06-05 11:16AM EDT | 101.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TTD240621P00104000 | 2024-05-31 11:28AM EDT | 104.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240621P00105000 | 2024-05-16 12:05PM EDT | 105.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| TTD240621P00106000 | 2024-05-28 11:04AM EDT | 106.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240621P00110000 | 2024-05-16 1:38PM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TTD240621P00115000 | 2024-05-31 1:56PM EDT | 115.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240621P00120000 | 2024-05-20 9:31AM EDT | 120.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 125.00 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 329.74% |
| TTD240621P00130000 | 2023-09-28 1:53PM EDT | 130.00 | 52.20 | 62.75 | 63.60 | 0.00 | - | 2 | 0 | 499.05% |
| TTD240621P00135000 | 2023-09-13 2:09PM EDT | 135.00 | 49.70 | 54.65 | 55.25 | 0.00 | - | 1 | 0 | 348.32% |
