Marchés français ouverture 6 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
18 029,00 +1,29 (+0,01 %) Bitcoin EUR
56 905,45 -1 143,41 (-1,97 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802C00086000 | 2024-06-20 9:36AM EDT | 86.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802C00088000 | 2024-06-20 10:37AM EDT | 88.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802C00095000 | 2024-06-24 3:52PM EDT | 95.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240802C00096000 | 2024-06-20 1:34PM EDT | 96.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TTD240802C00097000 | 2024-06-24 2:28PM EDT | 97.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD240802C00098000 | 2024-06-20 9:34AM EDT | 98.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TTD240802C00099000 | 2024-06-24 1:31PM EDT | 99.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TTD240802C00100000 | 2024-06-24 2:49PM EDT | 100.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240802C00101000 | 2024-06-24 10:28AM EDT | 101.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD240802C00102000 | 2024-06-24 3:34PM EDT | 102.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD240802C00104000 | 2024-06-20 10:47AM EDT | 104.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTD240802C00105000 | 2024-06-21 2:49PM EDT | 105.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TTD240802C00106000 | 2024-06-24 3:54PM EDT | 106.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD240802C00107000 | 2024-06-20 2:35PM EDT | 107.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240802C00109000 | 2024-06-21 1:12PM EDT | 109.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTD240802C00110000 | 2024-06-24 9:58AM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTD240802C00115000 | 2024-06-18 1:25PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240802C00120000 | 2024-06-17 1:58PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240802C00125000 | 2024-06-21 12:21PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802P00075000 | 2024-06-20 2:24PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240802P00084000 | 2024-06-20 1:52PM EDT | 84.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TTD240802P00085000 | 2024-06-24 12:34PM EDT | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TTD240802P00086000 | 2024-06-20 12:30PM EDT | 86.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTD240802P00088000 | 2024-06-24 10:40AM EDT | 88.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD240802P00089000 | 2024-06-21 1:12PM EDT | 89.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTD240802P00090000 | 2024-06-24 12:34PM EDT | 90.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTD240802P00091000 | 2024-06-24 3:52PM EDT | 91.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD240802P00092000 | 2024-06-24 12:27PM EDT | 92.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240802P00095000 | 2024-06-24 10:12AM EDT | 95.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTD240802P00096000 | 2024-06-18 1:27PM EDT | 96.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802P00097000 | 2024-06-18 10:02AM EDT | 97.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802P00098000 | 2024-06-17 2:21PM EDT | 98.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802P00099000 | 2024-06-20 9:30AM EDT | 99.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240802P00104000 | 2024-06-20 9:47AM EDT | 104.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
