La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 075,15 +250,43 (+0,41 %)
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’achat
21 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.00 | - | 5 | 6 | 30.00 | 0.05 | 0.00 | - | 3 | 45 |
| 36.95 | 0.00 | - | - | 1 | 32.50 | 0.08 | 0.00 | - | 1 | 11 |
| 61.78 | 0.00 | - | 1 | 14 | 35.00 | 0.01 | 0.00 | - | 3 | 194 |
| 51.30 | 0.00 | - | 1 | 2 | 37.50 | 0.03 | 0.00 | - | 2 | 4 |
| 54.99 | 0.00 | - | 2 | 62 | 40.00 | 0.02 | 0.00 | - | 1 | 127 |
| 25.05 | 0.00 | - | - | 1 | 42.50 | 0.18 | 0.00 | - | 1 | 15 |
| 51.87 | 0.00 | - | 1 | 68 | 45.00 | 0.02 | 0.00 | - | 3 | 2,021 |
| 47.05 | 0.00 | - | 4 | 31 | 47.50 | 0.10 | 0.00 | - | 1 | 27 |
| 47.52 | 0.00 | - | 5 | 153 | 50.00 | 0.04 | 0.00 | - | 20 | 2,152 |
| 42.75 | 0.00 | - | 20 | 876 | 55.00 | 0.02 | 0.00 | - | 1 | 5,205 |
| 30.95 | 0.00 | - | 11 | 725 | 57.50 | 0.04 | 0.00 | - | 40 | 303 |
| 32.87 | 0.00 | - | 5 | 429 | 60.00 | 0.03 | 0.00 | - | 1 | 1,101 |
| 29.95 | 0.00 | - | 1 | 1,200 | 62.50 | 0.03 | 0.00 | - | 3 | 270 |
| 30.45 | +0.31 | +1.03% | 5 | 866 | 65.00 | 0.02 | 0.00 | - | 1 | 3,530 |
| 23.15 | 0.00 | - | 1 | 133 | 67.50 | 0.05 | 0.00 | - | 1 | 2,842 |
| 26.40 | 0.00 | - | 5 | 1,217 | 70.00 | 0.02 | 0.00 | - | 10 | 3,090 |
| 18.95 | 0.00 | - | 2 | 711 | 72.50 | 0.01 | -0.02 | -66.67% | 2 | 884 |
| 20.40 | 0.00 | - | 4 | 740 | 75.00 | 0.01 | -0.01 | -50.00% | 10 | 3,676 |
| 18.13 | +3.12 | +20.79% | 2 | 840 | 77.50 | 0.22 | +0.20 | +1,000.00% | 7 | 1,685 |
| 15.70 | -0.35 | -2.18% | 283 | 1,929 | 80.00 | 0.03 | -0.01 | -25.00% | 3 | 2,412 |
| 13.68 | -1.72 | -11.17% | 51 | 6 | 82.00 | 0.04 | -0.01 | -20.00% | 27 | 42 |
| 13.80 | 0.00 | - | 8 | 1,456 | 82.50 | 0.04 | 0.00 | - | 13 | 2,566 |
| 12.45 | -1.82 | -12.75% | 6 | 4 | 83.00 | 0.03 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 84.00 | 0.05 | 0.00 | - | 2 | 22 |
| 10.75 | -0.73 | -6.36% | 6 | 2,801 | 85.00 | 0.04 | -0.02 | -33.33% | 30 | 4,901 |
| 9.68 | -1.71 | -15.01% | 3 | 5 | 86.00 | 0.18 | 0.00 | - | 1 | 14 |
| 8.75 | +0.52 | +6.32% | 32 | 34 | 87.00 | 0.08 | +0.01 | +14.29% | 30 | 97 |
| 7.70 | 0.00 | - | 5 | 1,745 | 87.50 | 0.11 | +0.05 | +83.33% | 26 | 1,672 |
| 7.48 | +0.20 | +2.75% | 5 | 45 | 88.00 | 0.08 | -0.01 | -11.11% | 117 | 51 |
| 6.69 | +2.19 | +48.67% | 356 | 0 | 89.00 | 0.12 | -0.03 | -20.00% | 5 | 82 |
| 5.95 | +0.26 | +4.57% | 99 | 4,356 | 90.00 | 0.18 | -0.05 | -21.74% | 30 | 4,878 |
| 4.70 | -2.06 | -30.47% | 41 | 36 | 91.00 | 0.23 | -0.13 | -36.11% | 14 | 97 |
| 3.95 | +0.15 | +3.95% | 14 | 87 | 92.00 | 0.42 | +0.01 | +2.44% | 152 | 754 |
| 3.72 | +0.38 | +11.38% | 62 | 1,002 | 92.50 | 0.48 | -0.15 | -23.81% | 99 | 1,281 |
| 3.22 | +0.27 | +9.15% | 81 | 236 | 93.00 | 0.59 | -0.09 | -13.24% | 67 | 467 |
| 2.44 | -0.25 | -9.29% | 61 | 234 | 94.00 | 0.87 | -0.33 | -27.50% | 32 | 392 |
| 1.84 | -0.23 | -11.11% | 226 | 2,104 | 95.00 | 1.14 | -0.08 | -6.56% | 257 | 912 |
| 1.42 | -0.25 | -14.97% | 112 | 2,017 | 96.00 | 1.64 | -0.16 | -8.89% | 604 | 185 |
| 0.97 | -0.23 | -19.17% | 194 | 1,050 | 97.00 | 2.24 | -0.47 | -17.34% | 222 | 138 |
| 0.80 | -0.07 | -8.05% | 132 | 1,275 | 97.50 | 2.68 | -0.42 | -13.55% | 25 | 435 |
| 0.68 | -0.15 | -18.07% | 98 | 446 | 98.00 | 3.09 | -0.45 | -12.71% | 59 | 63 |
| 0.47 | 0.00 | - | 309 | 400 | 99.00 | 3.88 | +0.28 | +7.78% | 31 | 18 |
| 0.30 | -0.13 | -30.23% | 251 | 4,647 | 100.00 | 4.64 | +1.18 | +34.10% | 3 | 113 |
| 0.22 | +0.01 | +4.76% | 114 | 1,795 | 101.00 | 5.20 | 0.00 | - | 1 | 10 |
| 0.14 | +0.01 | +7.69% | 17 | 492 | 102.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 158 | 868 | 103.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 20 | 59 | 104.00 | 8.57 | -1.98 | -18.77% | 20 | 2 |
| 0.07 | +0.03 | +75.00% | 21 | 7,965 | 105.00 | 11.25 | 0.00 | - | 7 | 0 |
| 0.15 | 0.00 | - | 109 | 135 | 106.00 | 10.75 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 76 | 107.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 199 | 1,712 | 110.00 | 17.00 | 0.00 | - | 11 | 0 |
| 0.02 | -0.03 | -60.00% | 4 | 916 | 115.00 | 22.90 | 0.00 | - | 8 | 0 |
| 0.01 | -0.02 | -66.67% | 431 | 2,218 | 120.00 | 24.55 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 10 | 179 | 125.00 | 42.85 | 0.00 | - | 3 | 23 |
| 0.01 | 0.00 | - | 8 | 91 | 130.00 | 52.20 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 270 | 135.00 | 49.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 22 | 140.00 | - | - | - | - | - |
