La bourse est fermée
Dow Jones
38 830,59 +23,26 (+0,06 %) Nasdaq
17 145,30 -42,60 (-0,25 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0890 +0,0015 (+0,14 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 319,22 -518,33 (-0,79 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00032500 | 2024-01-26 10:33AM EDT | 32.50 | 38.25 | 49.95 | 50.50 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00035000 | 2023-11-14 3:46PM EDT | 35.00 | 35.40 | 42.50 | 43.50 | 0.00 | - | - | 6 | 0.00% |
| TTD240920C00037500 | 2023-11-16 10:51AM EDT | 37.50 | 32.95 | 39.25 | 40.30 | 0.00 | - | - | 2 | 0.00% |
| TTD240920C00040000 | 2024-05-14 11:21AM EDT | 40.00 | 47.50 | 57.50 | 58.20 | 0.00 | - | 4 | 20 | 102.59% |
| TTD240920C00042500 | 2024-05-09 11:38AM EDT | 42.50 | 47.00 | 55.10 | 55.75 | 0.00 | - | 1 | 1 | 98.24% |
| TTD240920C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 40.90 | 50.40 | 50.90 | 0.00 | - | 1 | 9 | 0.00% |
| TTD240920C00047500 | 2024-06-05 2:45PM EDT | 47.50 | 50.40 | 50.15 | 50.95 | 0.00 | - | 1 | 3 | 89.26% |
| TTD240920C00050000 | 2024-05-06 3:52PM EDT | 50.00 | 42.60 | 48.05 | 48.70 | 0.00 | - | 1 | 125 | 89.77% |
| TTD240920C00055000 | 2024-05-09 3:48PM EDT | 55.00 | 43.00 | 43.00 | 43.45 | +8.30 | +23.92% | 1 | 74 | 76.49% |
| TTD240920C00060000 | 2024-05-09 10:14AM EDT | 60.00 | 28.90 | 38.20 | 38.70 | 0.00 | - | 1 | 111 | 70.00% |
| TTD240920C00065000 | 2024-05-30 10:45AM EDT | 65.00 | 30.87 | 33.25 | 33.95 | 0.00 | - | 9 | 151 | 62.48% |
| TTD240920C00067500 | 2024-06-05 12:30PM EDT | 67.50 | 30.99 | 31.15 | 31.55 | 0.00 | - | 2 | 159 | 60.67% |
| TTD240920C00070000 | 2024-06-04 3:03PM EDT | 70.00 | 26.50 | 28.90 | 29.25 | 0.00 | - | 2 | 297 | 58.34% |
| TTD240920C00072500 | 2024-05-29 3:01PM EDT | 72.50 | 25.00 | 26.70 | 27.05 | 0.00 | - | 4 | 393 | 56.47% |
| TTD240920C00075000 | 2024-06-05 12:46PM EDT | 75.00 | 25.00 | 24.55 | 24.80 | 0.00 | - | 5 | 291 | 54.32% |
| TTD240920C00077500 | 2024-06-04 3:02PM EDT | 77.50 | 20.45 | 22.45 | 22.70 | 0.00 | - | 4 | 8 | 52.67% |
| TTD240920C00080000 | 2024-05-28 2:32PM EDT | 80.00 | 19.15 | 20.45 | 21.10 | 0.00 | - | 6 | 372 | 52.72% |
| TTD240920C00082500 | 2024-06-06 9:36AM EDT | 82.50 | 19.45 | 18.35 | 18.80 | +0.95 | +5.14% | 1 | 116 | 51.09% |
| TTD240920C00085000 | 2024-06-04 10:58AM EDT | 85.00 | 14.00 | 16.70 | 17.25 | 0.00 | - | 1 | 635 | 51.58% |
| TTD240920C00087500 | 2024-06-05 12:12PM EDT | 87.50 | 14.85 | 15.00 | 15.40 | 0.00 | - | 1 | 172 | 49.82% |
| TTD240920C00090000 | 2024-06-05 3:45PM EDT | 90.00 | 14.05 | 13.40 | 13.60 | +0.46 | +3.38% | 1 | 1,027 | 47.97% |
| TTD240920C00092500 | 2024-06-05 3:37PM EDT | 92.50 | 12.20 | 11.90 | 12.05 | 0.00 | - | 4 | 1,185 | 47.01% |
| TTD240920C00095000 | 2024-06-06 11:41AM EDT | 95.00 | 10.70 | 10.50 | 10.65 | -0.10 | -0.93% | 17 | 1,532 | 46.33% |
| TTD240920C00097500 | 2024-06-06 12:06PM EDT | 97.50 | 9.25 | 9.25 | 9.40 | -0.35 | -3.65% | 69 | 583 | 45.89% |
| TTD240920C00100000 | 2024-06-06 10:56AM EDT | 100.00 | 8.15 | 8.10 | 8.20 | -0.10 | -1.21% | 12 | 2,565 | 45.21% |
| TTD240920C00105000 | 2024-06-06 11:55AM EDT | 105.00 | 6.40 | 6.15 | 6.25 | +0.13 | +2.07% | 1 | 401 | 44.61% |
| TTD240920C00110000 | 2024-06-06 10:50AM EDT | 110.00 | 4.65 | 4.60 | 4.70 | -0.15 | -3.13% | 11 | 1,568 | 44.19% |
| TTD240920C00115000 | 2024-06-06 11:52AM EDT | 115.00 | 3.55 | 3.35 | 3.50 | 0.00 | - | 74 | 6,020 | 43.94% |
| TTD240920C00120000 | 2024-06-06 11:50AM EDT | 120.00 | 2.49 | 2.47 | 2.58 | -0.17 | -6.39% | 138 | 4,293 | 43.76% |
| TTD240920C00125000 | 2024-06-06 11:50AM EDT | 125.00 | 1.90 | 1.77 | 1.88 | +0.18 | +10.47% | 258 | 836 | 43.62% |
| TTD240920C00130000 | 2024-06-06 11:02AM EDT | 130.00 | 1.32 | 1.26 | 1.36 | +0.22 | +20.00% | 1 | 143 | 43.51% |
| TTD240920C00135000 | 2024-06-06 9:48AM EDT | 135.00 | 1.05 | 0.89 | 1.10 | +0.13 | +14.13% | 1 | 15 | 44.75% |
| TTD240920C00140000 | 2024-05-30 10:56AM EDT | 140.00 | 0.54 | 0.62 | 0.71 | 0.00 | - | 1 | 85 | 43.56% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00032500 | 2024-05-14 3:25PM EDT | 32.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 50 | 88.28% |
| TTD240920P00035000 | 2024-04-05 3:54PM EDT | 35.00 | 0.22 | 0.02 | 0.29 | 0.00 | - | 2 | 24 | 87.89% |
| TTD240920P00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.17 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 77.93% |
| TTD240920P00040000 | 2024-05-21 12:30PM EDT | 40.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 29 | 73.44% |
| TTD240920P00042500 | 2024-02-20 12:09PM EDT | 42.50 | 0.69 | 0.13 | 0.65 | 0.00 | - | 2 | 4 | 83.89% |
| TTD240920P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.75 | 0.02 | 0.27 | 0.00 | - | 3 | 18 | 66.99% |
| TTD240920P00047500 | 2024-05-20 9:30AM EDT | 47.50 | 0.25 | 0.00 | 0.27 | 0.00 | - | 3 | 184 | 62.01% |
| TTD240920P00050000 | 2024-05-20 12:02PM EDT | 50.00 | 0.06 | 0.05 | 0.29 | 0.00 | - | 2 | 566 | 59.96% |
| TTD240920P00055000 | 2024-05-23 2:52PM EDT | 55.00 | 0.23 | 0.10 | 0.28 | 0.00 | - | 1 | 985 | 53.13% |
| TTD240920P00060000 | 2024-06-05 3:52PM EDT | 60.00 | 0.25 | 0.11 | 0.38 | 0.00 | - | 3 | 1,268 | 51.95% |
| TTD240920P00065000 | 2024-05-31 2:02PM EDT | 65.00 | 0.69 | 0.28 | 0.55 | 0.00 | - | 20 | 3,994 | 48.10% |
| TTD240920P00067500 | 2024-06-04 3:54PM EDT | 67.50 | 0.70 | 0.51 | 0.59 | 0.00 | - | 137 | 1,073 | 45.07% |
| TTD240920P00070000 | 2024-06-06 10:00AM EDT | 70.00 | 0.77 | 0.69 | 0.75 | +0.04 | +5.48% | 1 | 1,020 | 43.82% |
| TTD240920P00072500 | 2024-06-05 2:02PM EDT | 72.50 | 0.98 | 0.92 | 0.99 | 0.00 | - | 41 | 464 | 43.16% |
| TTD240920P00075000 | 2024-06-06 11:50AM EDT | 75.00 | 1.26 | 1.22 | 1.29 | -0.01 | -0.79% | 12 | 251 | 42.53% |
| TTD240920P00077500 | 2024-06-05 11:47AM EDT | 77.50 | 1.73 | 1.59 | 1.66 | 0.00 | - | 3 | 92 | 41.92% |
| TTD240920P00080000 | 2024-06-06 11:52AM EDT | 80.00 | 2.05 | 2.05 | 2.12 | -0.05 | -2.38% | 10 | 2,632 | 41.43% |
| TTD240920P00082500 | 2024-06-06 11:33AM EDT | 82.50 | 2.64 | 2.60 | 2.64 | -0.01 | -0.38% | 6 | 252 | 40.75% |
| TTD240920P00085000 | 2024-06-06 11:33AM EDT | 85.00 | 3.30 | 3.20 | 3.35 | +0.05 | +1.54% | 11 | 842 | 40.69% |
| TTD240920P00087500 | 2024-06-06 11:33AM EDT | 87.50 | 4.05 | 4.00 | 4.05 | +0.05 | +1.25% | 5 | 481 | 39.91% |
| TTD240920P00090000 | 2024-06-05 1:21PM EDT | 90.00 | 4.85 | 4.85 | 4.95 | 0.00 | - | 3 | 552 | 39.64% |
| TTD240920P00092500 | 2024-06-06 12:00PM EDT | 92.50 | 5.90 | 5.80 | 5.95 | -1.95 | -24.84% | 1 | 756 | 39.28% |
| TTD240920P00095000 | 2024-06-06 11:33AM EDT | 95.00 | 7.00 | 6.90 | 7.05 | -0.30 | -4.11% | 3 | 191 | 38.83% |
| TTD240920P00097500 | 2024-06-05 3:05PM EDT | 97.50 | 8.05 | 8.10 | 8.25 | -0.36 | -4.28% | 2 | 51 | 38.28% |
| TTD240920P00100000 | 2024-06-06 12:00PM EDT | 100.00 | 9.55 | 9.45 | 9.60 | -0.40 | -4.02% | 8 | 1,851 | 37.88% |
| TTD240920P00105000 | 2024-06-06 11:58AM EDT | 105.00 | 12.45 | 12.45 | 12.60 | -1.55 | -11.07% | 16 | 49 | 36.80% |
| TTD240920P00110000 | 2024-05-20 1:27PM EDT | 110.00 | 16.75 | 15.85 | 16.15 | 0.00 | - | 12 | 32 | 36.28% |
