La bourse ferme dans 8 h 22 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
1,0735 -0,0001 (-0,01 %) Gold future
2 339,20 -5,20 (-0,22 %) Bitcoin EUR
57 036,98 -953,59 (-1,64 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240726C00065000 | 2024-06-13 3:06PM EDT | 65.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240726C00075000 | 2024-06-13 3:06PM EDT | 75.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240726C00084000 | 2024-06-21 12:13PM EDT | 84.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240726C00086000 | 2024-06-12 10:22AM EDT | 86.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240726C00088000 | 2024-06-10 12:22PM EDT | 88.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240726C00089000 | 2024-06-24 11:06AM EDT | 89.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240726C00091000 | 2024-06-17 12:14PM EDT | 91.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240726C00092000 | 2024-06-21 1:36PM EDT | 92.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240726C00093000 | 2024-06-21 1:33PM EDT | 93.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240726C00094000 | 2024-06-17 10:05AM EDT | 94.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD240726C00095000 | 2024-06-24 2:32PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240726C00096000 | 2024-06-24 1:34PM EDT | 96.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TTD240726C00097000 | 2024-06-24 1:52PM EDT | 97.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| TTD240726C00098000 | 2024-06-24 3:52PM EDT | 98.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TTD240726C00099000 | 2024-06-24 12:12PM EDT | 99.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TTD240726C00100000 | 2024-06-24 3:58PM EDT | 100.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TTD240726C00101000 | 2024-06-10 10:49AM EDT | 101.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240726C00102000 | 2024-06-24 1:51PM EDT | 102.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TTD240726C00103000 | 2024-06-21 2:17PM EDT | 103.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD240726C00104000 | 2024-06-24 12:11PM EDT | 104.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTD240726C00105000 | 2024-06-24 3:32PM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TTD240726C00106000 | 2024-06-24 3:13PM EDT | 106.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TTD240726C00108000 | 2024-06-18 11:54AM EDT | 108.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240726C00109000 | 2024-06-17 2:37PM EDT | 109.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240726C00110000 | 2024-06-24 1:32PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD240726C00115000 | 2024-06-24 10:15AM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240726C00120000 | 2024-06-18 2:01PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240726P00075000 | 2024-06-10 12:30PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240726P00080000 | 2024-06-12 11:59AM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240726P00084000 | 2024-06-24 10:00AM EDT | 84.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240726P00085000 | 2024-06-24 12:03PM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240726P00086000 | 2024-06-20 11:57AM EDT | 86.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD240726P00087000 | 2024-06-17 1:13PM EDT | 87.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTD240726P00088000 | 2024-06-20 9:51AM EDT | 88.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD240726P00089000 | 2024-06-24 10:00AM EDT | 89.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240726P00090000 | 2024-06-24 11:55AM EDT | 90.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240726P00091000 | 2024-06-20 11:57AM EDT | 91.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240726P00092000 | 2024-06-18 2:18PM EDT | 92.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTD240726P00093000 | 2024-06-17 12:14PM EDT | 93.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240726P00094000 | 2024-06-18 3:43PM EDT | 94.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD240726P00095000 | 2024-06-18 3:14PM EDT | 95.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TTD240726P00096000 | 2024-06-24 1:33PM EDT | 96.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240726P00097000 | 2024-06-21 2:16PM EDT | 97.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240726P00102000 | 2024-06-12 11:31AM EDT | 102.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
