La bourse est fermée
Dow Jones
39 423,52 -247,52 (-0,62 %) Nasdaq
16 939,74 +138,20 (+0,82 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 852,61 -2 203,63 (-3,39 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:59AM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00065000 | 2024-05-14 3:51PM EDT | 65.00 | 21.67 | 27.75 | 31.50 | 0.00 | - | - | 3 | 73.68% |
| TTD240628C00070000 | 2024-05-16 9:38AM EDT | 70.00 | 23.83 | 24.30 | 25.15 | 0.00 | - | 1 | 2 | 64.31% |
| TTD240628C00075000 | 2024-05-14 3:51PM EDT | 75.00 | 12.25 | 19.75 | 21.45 | 0.00 | - | - | 3 | 68.85% |
| TTD240628C00079000 | 2024-05-15 3:15PM EDT | 79.00 | 9.18 | 15.80 | 16.35 | 0.00 | - | 1 | 2 | 53.81% |
| TTD240628C00081000 | 2024-05-15 12:42PM EDT | 81.00 | 7.33 | 13.90 | 14.50 | 0.00 | - | 1 | 4 | 50.59% |
| TTD240628C00083000 | 2024-05-16 1:05PM EDT | 83.00 | 11.12 | 12.00 | 12.70 | 0.00 | - | - | 5 | 47.66% |
| TTD240628C00085000 | 2024-05-15 9:56AM EDT | 85.00 | 4.55 | 10.40 | 10.80 | 0.00 | - | 1 | 2 | 43.14% |
| TTD240628C00086000 | 2024-05-16 1:27PM EDT | 86.00 | 9.32 | 9.60 | 9.95 | 0.00 | - | - | 2 | 41.91% |
| TTD240628C00088000 | 2024-05-20 3:21PM EDT | 88.00 | 10.20 | 7.95 | 8.60 | 0.00 | - | 5 | 6 | 42.42% |
| TTD240628C00089000 | 2024-05-22 9:46AM EDT | 89.00 | 8.50 | 7.25 | 9.05 | 0.00 | - | 2 | 2 | 52.62% |
| TTD240628C00090000 | 2024-05-22 12:09PM EDT | 90.00 | 7.55 | 6.00 | 7.90 | 0.00 | - | 5 | 24 | 47.60% |
| TTD240628C00091000 | 2024-05-20 9:49AM EDT | 91.00 | 7.56 | 4.20 | 6.15 | 0.00 | - | 1 | 2 | 37.24% |
| TTD240628C00092000 | 2024-05-20 11:33AM EDT | 92.00 | 6.86 | 5.25 | 5.40 | 0.00 | - | 1 | 7 | 35.72% |
| TTD240628C00093000 | 2024-05-21 3:49PM EDT | 93.00 | 5.55 | 4.60 | 4.80 | 0.00 | - | 1 | 4 | 35.21% |
| TTD240628C00094000 | 2024-05-22 12:40PM EDT | 94.00 | 4.79 | 3.75 | 4.20 | 0.00 | - | 1 | 26 | 34.40% |
| TTD240628C00095000 | 2024-05-21 2:30PM EDT | 95.00 | 3.49 | 3.30 | 3.70 | -1.00 | -22.27% | 1 | 51 | 34.11% |
| TTD240628C00096000 | 2024-05-22 10:19AM EDT | 96.00 | 4.00 | 3.05 | 3.20 | 0.00 | - | 5 | 14 | 33.50% |
| TTD240628C00097000 | 2024-05-22 2:02PM EDT | 97.00 | 3.00 | 2.49 | 2.78 | 0.00 | - | 3 | 12 | 33.24% |
| TTD240628C00098000 | 2024-05-22 12:21PM EDT | 98.00 | 2.95 | 2.26 | 2.51 | 0.00 | - | 2 | 77 | 33.96% |
| TTD240628C00100000 | 2024-05-22 3:59PM EDT | 100.00 | 2.03 | 1.63 | 1.80 | 0.00 | - | 2 | 125 | 32.98% |
| TTD240628C00105000 | 2024-05-22 3:59PM EDT | 105.00 | 0.88 | 0.71 | 0.80 | 0.00 | - | 2 | 94 | 32.81% |
| TTD240628C00110000 | 2024-05-20 10:41AM EDT | 110.00 | 0.37 | 0.25 | 0.34 | -0.26 | -41.27% | 1 | 32 | 33.25% |
| TTD240628C00120000 | 2024-05-16 3:35PM EDT | 120.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | - | 20 | 44.53% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628P00070000 | 2024-05-20 3:36PM EDT | 70.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 2 | 54.49% |
| TTD240628P00074000 | 2024-05-13 10:29AM EDT | 74.00 | 0.34 | 0.01 | 0.30 | 0.00 | - | 2 | 3 | 47.61% |
| TTD240628P00075000 | 2024-05-15 10:42AM EDT | 75.00 | 0.59 | 0.01 | 0.32 | 0.00 | - | - | 8 | 46.09% |
| TTD240628P00077000 | 2024-05-17 9:37AM EDT | 77.00 | 0.21 | 0.04 | 0.37 | 0.00 | - | 1 | 3 | 43.16% |
| TTD240628P00079000 | 2024-05-16 2:37PM EDT | 79.00 | 0.31 | 0.09 | 0.27 | 0.00 | - | 1 | 4 | 36.04% |
| TTD240628P00080000 | 2024-05-21 3:45PM EDT | 80.00 | 0.19 | 0.14 | 0.30 | 0.00 | - | 3 | 6 | 34.82% |
| TTD240628P00081000 | 2024-05-23 10:54AM EDT | 81.00 | 0.34 | 0.27 | 0.37 | +0.11 | +47.83% | 5 | 7 | 34.42% |
| TTD240628P00082000 | 2024-05-21 12:41PM EDT | 82.00 | 0.34 | 0.33 | 0.42 | 0.00 | - | 11 | 13 | 33.35% |
| TTD240628P00084000 | 2024-05-15 3:25PM EDT | 84.00 | 1.16 | 0.50 | 0.82 | 0.00 | - | - | 1 | 35.55% |
| TTD240628P00085000 | 2024-05-21 2:41PM EDT | 85.00 | 0.66 | 0.54 | 0.73 | 0.00 | - | 10 | 12 | 31.71% |
| TTD240628P00086000 | 2024-05-22 1:45PM EDT | 86.00 | 0.80 | 0.66 | 0.90 | 0.00 | - | 58 | 59 | 31.54% |
| TTD240628P00087000 | 2024-05-21 9:37AM EDT | 87.00 | 0.87 | 0.73 | 1.15 | 0.00 | - | 10 | 14 | 31.98% |
| TTD240628P00088000 | 2024-05-22 1:35PM EDT | 88.00 | 1.08 | 1.05 | 1.27 | 0.00 | - | 1 | 11 | 30.57% |
| TTD240628P00090000 | 2024-05-23 10:55AM EDT | 90.00 | 1.95 | 1.63 | 1.79 | +0.25 | +14.71% | 2 | 75 | 29.85% |
| TTD240628P00092000 | 2024-05-22 9:30AM EDT | 92.00 | 1.97 | 2.26 | 2.49 | 0.00 | - | 1 | 55 | 29.37% |
| TTD240628P00093000 | 2024-05-21 11:58AM EDT | 93.00 | 2.60 | 2.55 | 2.77 | 0.00 | - | 1 | 2 | 28.00% |
| TTD240628P00094000 | 2024-05-17 10:52AM EDT | 94.00 | 3.60 | 3.05 | 3.20 | 0.00 | - | 10 | 10 | 27.54% |
