La bourse ferme dans 8 h 28 min
CAC 40
7 706,89 0,00 (0,00 %) Euro Stoxx 50
4 950,98 +43,68 (+0,89 %) Dow Jones
39 411,21 +260,88 (+0,67 %) EUR/USD
1,0733 -0,0003 (-0,03 %) Gold future
2 338,40 -6,00 (-0,26 %) Bitcoin EUR
56 939,29 -1 159,07 (-2,00 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240705C00055000 | 2024-06-17 12:05PM EDT | 55.00 | 41.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00075000 | 2024-06-13 10:03AM EDT | 75.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00080000 | 2024-06-24 10:10AM EDT | 80.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD240705C00082000 | 2024-06-21 3:59PM EDT | 82.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240705C00084000 | 2024-06-21 12:41PM EDT | 84.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00085000 | 2024-06-12 10:19AM EDT | 85.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240705C00087000 | 2024-06-24 12:47PM EDT | 87.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00088000 | 2024-06-21 9:46AM EDT | 88.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00089000 | 2024-06-20 3:24PM EDT | 89.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240705C00090000 | 2024-06-17 11:31AM EDT | 90.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00091000 | 2024-06-03 11:30AM EDT | 91.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240705C00092000 | 2024-06-20 3:23PM EDT | 92.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00093000 | 2024-06-24 1:34PM EDT | 93.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TTD240705C00094000 | 2024-06-24 9:35AM EDT | 94.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240705C00095000 | 2024-06-24 3:54PM EDT | 95.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTD240705C00096000 | 2024-06-24 3:01PM EDT | 96.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| TTD240705C00097000 | 2024-06-24 3:35PM EDT | 97.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TTD240705C00098000 | 2024-06-24 3:39PM EDT | 98.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| TTD240705C00099000 | 2024-06-24 3:56PM EDT | 99.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TTD240705C00100000 | 2024-06-24 3:58PM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| TTD240705C00101000 | 2024-06-24 3:50PM EDT | 101.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TTD240705C00102000 | 2024-06-24 2:38PM EDT | 102.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TTD240705C00103000 | 2024-06-24 2:50PM EDT | 103.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TTD240705C00104000 | 2024-06-24 3:48PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 12.50% |
| TTD240705C00105000 | 2024-06-24 3:13PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TTD240705C00106000 | 2024-06-21 3:04PM EDT | 106.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TTD240705C00107000 | 2024-06-20 3:38PM EDT | 107.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TTD240705C00108000 | 2024-06-24 11:51AM EDT | 108.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240705C00110000 | 2024-06-21 3:50PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240705C00115000 | 2024-06-17 2:13PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240705C00120000 | 2024-06-18 9:56AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240705P00075000 | 2024-06-24 11:06AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240705P00080000 | 2024-06-17 10:35AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240705P00081000 | 2024-06-05 10:28AM EDT | 81.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240705P00082000 | 2024-05-31 10:30AM EDT | 82.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240705P00083000 | 2024-06-18 10:36AM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTD240705P00084000 | 2024-06-17 10:42AM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240705P00085000 | 2024-06-24 11:06AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240705P00086000 | 2024-06-24 12:27PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240705P00087000 | 2024-06-24 10:12AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240705P00088000 | 2024-06-24 11:50AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240705P00089000 | 2024-06-21 3:50PM EDT | 89.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240705P00090000 | 2024-06-24 2:58PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TTD240705P00091000 | 2024-06-24 2:53PM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD240705P00092000 | 2024-06-24 2:24PM EDT | 92.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TTD240705P00093000 | 2024-06-24 1:22PM EDT | 93.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TTD240705P00094000 | 2024-06-24 3:58PM EDT | 94.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| TTD240705P00095000 | 2024-06-24 2:04PM EDT | 95.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TTD240705P00096000 | 2024-06-24 3:47PM EDT | 96.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TTD240705P00097000 | 2024-06-24 10:42AM EDT | 97.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240705P00098000 | 2024-06-24 3:57PM EDT | 98.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TTD240705P00099000 | 2024-06-24 10:02AM EDT | 99.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705P00100000 | 2024-06-24 2:38PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TTD240705P00103000 | 2024-06-20 1:32PM EDT | 103.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240705P00104000 | 2024-06-18 10:49AM EDT | 104.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240705P00105000 | 2024-06-18 10:49AM EDT | 105.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
