Marchés français ouverture 17 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
1,0737 0,0000 (-0,00 %) HANG SENG
18 016,68 -11,03 (-0,06 %) Bitcoin EUR
56 975,08 -1 115,89 (-1,92 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018C00040000 | 2024-06-21 3:42PM EDT | 40.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241018C00045000 | 2024-06-20 10:05AM EDT | 45.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 50.00 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 0.00% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 55.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241018C00060000 | 2024-05-13 1:41PM EDT | 60.00 | 30.62 | 38.60 | 39.40 | 0.00 | - | 2 | 2 | 86.22% |
| TTD241018C00067500 | 2024-06-06 2:05PM EDT | 67.50 | 32.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241018C00070000 | 2024-06-14 3:45PM EDT | 70.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241018C00072500 | 2024-06-14 11:56AM EDT | 72.50 | 25.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD241018C00075000 | 2024-06-10 11:04AM EDT | 75.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241018C00077500 | 2024-06-12 12:00PM EDT | 77.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241018C00080000 | 2024-06-21 11:02AM EDT | 80.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD241018C00082500 | 2024-06-12 11:31AM EDT | 82.50 | 19.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD241018C00085000 | 2024-06-24 12:43PM EDT | 85.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD241018C00087500 | 2024-06-24 10:57AM EDT | 87.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD241018C00090000 | 2024-06-24 3:55PM EDT | 90.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD241018C00092500 | 2024-06-24 10:43AM EDT | 92.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD241018C00095000 | 2024-06-24 3:54PM EDT | 95.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241018C00097500 | 2024-06-24 3:57PM EDT | 97.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| TTD241018C00100000 | 2024-06-24 3:34PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TTD241018C00105000 | 2024-06-24 2:52PM EDT | 105.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD241018C00110000 | 2024-06-24 1:01PM EDT | 110.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TTD241018C00115000 | 2024-06-24 11:05AM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TTD241018C00120000 | 2024-06-24 1:46PM EDT | 120.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTD241018C00125000 | 2024-06-24 12:25PM EDT | 125.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD241018C00130000 | 2024-06-24 10:56AM EDT | 130.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TTD241018C00135000 | 2024-06-24 1:11PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241018C00140000 | 2024-06-12 3:14PM EDT | 140.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241018C00145000 | 2024-06-18 11:26AM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00040000 | 2024-05-31 3:01PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD241018P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 0.50 | 0.42 | 0.72 | 0.00 | - | 3 | 3 | 80.13% |
| TTD241018P00047500 | 2024-05-30 9:54AM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD241018P00050000 | 2024-05-08 12:04PM EDT | 50.00 | 0.56 | 0.04 | 0.27 | 0.00 | - | 5 | 53 | 55.86% |
| TTD241018P00055000 | 2024-05-28 1:42PM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TTD241018P00060000 | 2024-05-20 12:06PM EDT | 60.00 | 0.49 | 0.13 | 0.44 | 0.00 | - | 2 | 53 | 50.24% |
| TTD241018P00065000 | 2024-06-13 11:35AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241018P00067500 | 2024-06-04 3:54PM EDT | 67.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| TTD241018P00070000 | 2024-06-21 11:03AM EDT | 70.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241018P00072500 | 2024-06-20 10:15AM EDT | 72.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD241018P00075000 | 2024-06-10 12:07PM EDT | 75.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD241018P00077500 | 2024-06-24 10:56AM EDT | 77.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD241018P00080000 | 2024-06-20 12:09PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241018P00082500 | 2024-06-21 10:51AM EDT | 82.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TTD241018P00085000 | 2024-06-24 11:03AM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD241018P00087500 | 2024-06-24 11:01AM EDT | 87.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| TTD241018P00090000 | 2024-06-24 10:31AM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTD241018P00092500 | 2024-06-24 11:41AM EDT | 92.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TTD241018P00095000 | 2024-06-24 3:55PM EDT | 95.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| TTD241018P00097500 | 2024-06-21 11:23AM EDT | 97.50 | 8.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TTD241018P00100000 | 2024-06-24 11:02AM EDT | 100.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD241018P00105000 | 2024-06-21 3:59PM EDT | 105.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 35.75 | 21.60 | 22.75 | 0.00 | - | - | 18 | 44.24% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 125.00 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 86.41% |
| TTD241018P00135000 | 2024-05-16 10:29AM EDT | 135.00 | 41.55 | 39.10 | 39.95 | 0.00 | - | 2 | 0 | 40.06% |
