La bourse ferme dans 12 min
CAC 40
8 038,59 +32,02 (+0,40 %) Euro Stoxx 50
5 065,73 +30,07 (+0,60 %) Dow Jones
38 854,32 +46,99 (+0,12 %) EUR/USD
1,0885 +0,0011 (+0,10 %) Gold future
2 387,00 +11,50 (+0,48 %) Bitcoin EUR
65 586,38 +464,92 (+0,71 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816C00055000 | 2024-05-07 11:20AM EDT | 55.00 | 38.31 | 42.40 | 43.30 | 0.00 | - | 1 | 2 | 81.79% |
| TTD240816C00060000 | 2024-05-20 9:31AM EDT | 60.00 | 36.55 | 37.45 | 38.45 | 0.00 | - | 3 | 16 | 73.44% |
| TTD240816C00065000 | 2024-05-08 2:01PM EDT | 65.00 | 24.10 | 33.05 | 33.85 | 0.00 | - | 10 | 11 | 72.07% |
| TTD240816C00070000 | 2024-06-03 1:33PM EDT | 70.00 | 24.25 | 28.40 | 28.90 | 0.00 | - | 1 | 102 | 64.36% |
| TTD240816C00072500 | 2024-05-28 11:04AM EDT | 72.50 | 24.75 | 26.20 | 26.60 | 0.00 | - | 1 | 4 | 62.21% |
| TTD240816C00075000 | 2024-06-05 3:49PM EDT | 75.00 | 24.23 | 23.90 | 24.35 | 0.00 | - | 1 | 115 | 59.45% |
| TTD240816C00077500 | 2024-05-30 3:50PM EDT | 77.50 | 19.07 | 21.65 | 22.35 | 0.00 | - | 10 | 36 | 57.87% |
| TTD240816C00080000 | 2024-06-05 12:28PM EDT | 80.00 | 19.57 | 19.70 | 20.25 | 0.00 | - | 4 | 471 | 56.68% |
| TTD240816C00082500 | 2024-06-03 12:52PM EDT | 82.50 | 13.72 | 17.50 | 17.95 | 0.00 | - | 1 | 111 | 53.11% |
| TTD240816C00085000 | 2024-06-05 10:20AM EDT | 85.00 | 15.70 | 15.75 | 16.40 | 0.00 | - | 2 | 623 | 53.77% |
| TTD240816C00087500 | 2024-06-04 2:45PM EDT | 87.50 | 12.56 | 14.00 | 14.25 | 0.00 | - | 1 | 576 | 51.53% |
| TTD240816C00090000 | 2024-06-05 12:45PM EDT | 90.00 | 11.90 | 12.35 | 12.65 | -0.60 | -4.80% | 1 | 793 | 50.90% |
| TTD240816C00092500 | 2024-06-05 3:53PM EDT | 92.50 | 11.10 | 10.80 | 11.05 | 0.00 | - | 15 | 1,198 | 50.68% |
| TTD240816C00095000 | 2024-06-05 3:31PM EDT | 95.00 | 9.48 | 9.15 | 9.30 | 0.00 | - | 39 | 1,205 | 48.00% |
| TTD240816C00097500 | 2024-06-06 10:55AM EDT | 97.50 | 7.93 | 8.15 | 8.30 | -0.32 | -3.88% | 4 | 336 | 49.11% |
| TTD240816C00100000 | 2024-06-06 10:15AM EDT | 100.00 | 6.80 | 6.90 | 7.00 | -0.15 | -2.16% | 3 | 1,231 | 47.77% |
| TTD240816C00105000 | 2024-06-06 10:30AM EDT | 105.00 | 4.75 | 4.90 | 5.00 | -0.26 | -5.19% | 4 | 638 | 46.59% |
| TTD240816C00110000 | 2024-06-06 10:56AM EDT | 110.00 | 3.50 | 3.45 | 3.55 | -0.10 | -2.78% | 22 | 1,185 | 46.20% |
| TTD240816C00115000 | 2024-06-06 10:56AM EDT | 115.00 | 2.45 | 2.45 | 2.64 | -0.03 | -1.21% | 2 | 426 | 47.17% |
| TTD240816C00120000 | 2024-06-05 2:18PM EDT | 120.00 | 1.67 | 1.69 | 1.83 | -0.03 | -1.76% | 5 | 328 | 46.95% |
| TTD240816C00125000 | 2024-06-06 10:03AM EDT | 125.00 | 1.19 | 1.13 | 1.22 | -0.05 | -4.03% | 1 | 54 | 46.44% |
| TTD240816C00130000 | 2024-06-06 10:12AM EDT | 130.00 | 0.79 | 0.76 | 0.82 | +0.03 | +3.95% | 20 | 131 | 46.34% |
| TTD240816C00135000 | 2024-05-16 2:08PM EDT | 135.00 | 0.45 | 0.49 | 0.53 | 0.00 | - | 11 | 16 | 45.97% |
| TTD240816C00140000 | 2024-05-28 11:05AM EDT | 140.00 | 0.30 | 0.22 | 0.41 | 0.00 | - | 2 | 2 | 47.36% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 45.00 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 93.95% |
| TTD240816P00050000 | 2024-05-07 10:03AM EDT | 50.00 | 0.23 | 0.01 | 0.24 | 0.00 | - | 1 | 33 | 69.92% |
| TTD240816P00055000 | 2024-05-30 3:47PM EDT | 55.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | 4 | 68 | 60.16% |
| TTD240816P00060000 | 2024-05-31 11:29AM EDT | 60.00 | 0.25 | 0.04 | 0.28 | 0.00 | - | 10 | 52 | 54.59% |
| TTD240816P00065000 | 2024-06-05 10:25AM EDT | 65.00 | 0.29 | 0.23 | 0.40 | 0.00 | - | 2 | 573 | 52.44% |
| TTD240816P00070000 | 2024-06-05 1:07PM EDT | 70.00 | 0.48 | 0.39 | 0.52 | 0.00 | - | 1 | 542 | 49.12% |
| TTD240816P00072500 | 2024-05-31 11:57AM EDT | 72.50 | 1.21 | 0.64 | 0.77 | 0.00 | - | 4 | 723 | 49.34% |
| TTD240816P00075000 | 2024-06-05 3:37PM EDT | 75.00 | 1.00 | 0.88 | 0.93 | +0.10 | +11.11% | 10 | 1,837 | 47.22% |
| TTD240816P00077500 | 2024-06-05 10:51AM EDT | 77.50 | 1.28 | 1.08 | 1.21 | 0.00 | - | 1 | 1,374 | 46.22% |
| TTD240816P00080000 | 2024-06-06 10:03AM EDT | 80.00 | 1.55 | 1.50 | 1.76 | -0.02 | -1.27% | 1 | 938 | 47.24% |
| TTD240816P00082500 | 2024-06-05 2:35PM EDT | 82.50 | 2.07 | 1.96 | 2.06 | 0.00 | - | 8 | 573 | 44.91% |
| TTD240816P00085000 | 2024-06-05 2:12PM EDT | 85.00 | 2.69 | 2.49 | 2.71 | 0.00 | - | 13 | 338 | 44.92% |
| TTD240816P00087500 | 2024-06-05 1:06PM EDT | 87.50 | 3.25 | 3.20 | 3.35 | 0.00 | - | 10 | 544 | 43.98% |
| TTD240816P00090000 | 2024-06-05 1:01PM EDT | 90.00 | 4.10 | 4.00 | 4.15 | 0.00 | - | 12 | 651 | 43.38% |
| TTD240816P00092500 | 2024-06-05 11:47AM EDT | 92.50 | 5.16 | 5.00 | 5.15 | 0.00 | - | 50 | 355 | 43.25% |
| TTD240816P00095000 | 2024-06-05 3:32PM EDT | 95.00 | 6.15 | 6.05 | 6.20 | 0.00 | - | 25 | 187 | 42.60% |
| TTD240816P00097500 | 2024-06-05 1:04PM EDT | 97.50 | 7.20 | 7.15 | 7.30 | 0.00 | - | 13 | 165 | 41.48% |
| TTD240816P00100000 | 2024-06-05 3:17PM EDT | 100.00 | 8.70 | 8.45 | 8.65 | 0.00 | - | 3 | 629 | 41.04% |
| TTD240816P00105000 | 2024-05-31 1:03PM EDT | 105.00 | 15.30 | 11.50 | 11.70 | 0.00 | - | 1 | 73 | 39.86% |
| TTD240816P00110000 | 2024-05-31 1:03PM EDT | 110.00 | 19.25 | 15.20 | 15.50 | 0.00 | - | 1 | 2 | 40.42% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
