Marchés français ouverture 11 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 173,15 +368,50 (+0,95 %) EUR/USD
1,0740 +0,0003 (+0,03 %) HANG SENG
18 028,29 +0,58 (+0,00 %) Bitcoin EUR
56 880,05 -1 170,46 (-2,02 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240712C00082000 | 2024-06-04 9:36AM EDT | 82.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240712C00086000 | 2024-06-13 3:10PM EDT | 86.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240712C00088000 | 2024-06-14 3:06PM EDT | 88.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240712C00089000 | 2024-06-20 9:30AM EDT | 89.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240712C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240712C00091000 | 2024-06-18 10:34AM EDT | 91.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240712C00092000 | 2024-06-24 3:46PM EDT | 92.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240712C00093000 | 2024-06-24 3:52PM EDT | 93.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240712C00094000 | 2024-06-24 3:59PM EDT | 94.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240712C00095000 | 2024-06-24 2:37PM EDT | 95.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240712C00096000 | 2024-06-24 2:37PM EDT | 96.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| TTD240712C00097000 | 2024-06-24 3:55PM EDT | 97.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TTD240712C00098000 | 2024-06-24 10:06AM EDT | 98.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240712C00099000 | 2024-06-24 3:58PM EDT | 99.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TTD240712C00100000 | 2024-06-24 3:59PM EDT | 100.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TTD240712C00101000 | 2024-06-24 11:09AM EDT | 101.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD240712C00102000 | 2024-06-24 3:50PM EDT | 102.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TTD240712C00103000 | 2024-06-24 2:27PM EDT | 103.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TTD240712C00104000 | 2024-06-24 2:27PM EDT | 104.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTD240712C00105000 | 2024-06-24 1:32PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240712C00106000 | 2024-06-21 2:53PM EDT | 106.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240712C00107000 | 2024-06-24 11:31AM EDT | 107.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240712C00108000 | 2024-06-24 3:26PM EDT | 108.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240712C00109000 | 2024-06-21 2:11PM EDT | 109.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240712C00110000 | 2024-06-24 3:56PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240712C00115000 | 2024-06-07 2:53PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240712C00120000 | 2024-06-18 11:40AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240712P00075000 | 2024-06-12 12:16PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240712P00080000 | 2024-06-17 12:15PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TTD240712P00081000 | 2024-06-04 10:56AM EDT | 81.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240712P00083000 | 2024-06-13 2:16PM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240712P00084000 | 2024-06-24 10:16AM EDT | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240712P00085000 | 2024-06-18 11:53AM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240712P00086000 | 2024-06-20 3:18PM EDT | 86.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240712P00087000 | 2024-06-18 11:11AM EDT | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| TTD240712P00088000 | 2024-06-24 3:55PM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240712P00089000 | 2024-06-24 12:12PM EDT | 89.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TTD240712P00090000 | 2024-06-24 9:38AM EDT | 90.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD240712P00091000 | 2024-06-21 3:11PM EDT | 91.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD240712P00092000 | 2024-06-24 2:27PM EDT | 92.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTD240712P00093000 | 2024-06-24 2:27PM EDT | 93.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TTD240712P00094000 | 2024-06-24 3:55PM EDT | 94.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TTD240712P00095000 | 2024-06-24 3:55PM EDT | 95.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TTD240712P00096000 | 2024-06-24 1:03PM EDT | 96.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TTD240712P00097000 | 2024-06-21 3:59PM EDT | 97.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240712P00098000 | 2024-06-21 10:54AM EDT | 98.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240712P00099000 | 2024-06-21 3:59PM EDT | 99.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240712P00100000 | 2024-06-21 3:59PM EDT | 100.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240712P00105000 | 2024-06-21 10:52AM EDT | 105.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
