La bourse est fermée
Dow Jones
39 392,04 -279,00 (-0,70 %) Nasdaq
16 924,95 +123,41 (+0,73 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0826 -0,0001 (-0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 744,20 -2 484,52 (-3,81 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:17PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 55.00 | 34.25 | 34.95 | 35.65 | 0.00 | - | - | 3 | 0.00% |
| TTD241220C00060000 | 2024-05-21 11:04AM EDT | 60.00 | 39.00 | 37.10 | 37.50 | 0.00 | - | 5 | 12 | 61.50% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| TTD241220C00070000 | 2024-05-13 3:55PM EDT | 70.00 | 23.85 | 28.90 | 29.45 | 0.00 | - | 1 | 7 | 56.25% |
| TTD241220C00072500 | 2024-05-07 12:22PM EDT | 72.50 | 26.10 | 27.05 | 27.30 | 0.00 | - | 1 | 1 | 54.64% |
| TTD241220C00075000 | 2024-05-10 12:22PM EDT | 75.00 | 20.50 | 24.95 | 25.45 | 0.00 | - | 1 | 20 | 52.98% |
| TTD241220C00077500 | 2024-05-14 10:40AM EDT | 77.50 | 17.00 | 23.10 | 23.95 | 0.00 | - | 1 | 4 | 52.50% |
| TTD241220C00080000 | 2024-05-20 12:56PM EDT | 80.00 | 23.96 | 21.75 | 22.10 | 0.00 | - | 2 | 11 | 52.05% |
| TTD241220C00082500 | 2024-05-08 10:40AM EDT | 82.50 | 16.50 | 20.15 | 20.40 | 0.00 | - | 1 | 7 | 51.14% |
| TTD241220C00085000 | 2024-05-16 9:33AM EDT | 85.00 | 19.00 | 18.50 | 18.75 | 0.00 | - | 3 | 19 | 50.00% |
| TTD241220C00087500 | 2024-05-22 11:51AM EDT | 87.50 | 18.15 | 17.10 | 17.45 | 0.00 | - | 1 | 7 | 50.44% |
| TTD241220C00090000 | 2024-05-20 11:16AM EDT | 90.00 | 17.19 | 15.75 | 15.95 | 0.00 | - | 4 | 251 | 49.38% |
| TTD241220C00092500 | 2024-05-16 10:54AM EDT | 92.50 | 15.50 | 14.40 | 15.05 | 0.00 | - | 3 | 49 | 50.28% |
| TTD241220C00095000 | 2024-05-23 11:30AM EDT | 95.00 | 13.39 | 13.15 | 13.40 | -1.17 | -8.04% | 2 | 73 | 48.23% |
| TTD241220C00097500 | 2024-05-21 11:47AM EDT | 97.50 | 13.05 | 12.05 | 12.25 | 0.00 | - | 1 | 63 | 47.74% |
| TTD241220C00100000 | 2024-05-23 10:03AM EDT | 100.00 | 11.00 | 11.00 | 11.25 | -0.76 | -6.46% | 15 | 544 | 47.55% |
| TTD241220C00105000 | 2024-05-22 2:50PM EDT | 105.00 | 9.69 | 9.05 | 9.30 | 0.00 | - | 19 | 781 | 46.66% |
| TTD241220C00110000 | 2024-05-22 12:00PM EDT | 110.00 | 8.20 | 7.55 | 7.75 | 0.00 | - | 54 | 322 | 46.33% |
| TTD241220C00115000 | 2024-05-22 3:55PM EDT | 115.00 | 6.70 | 6.05 | 6.40 | 0.00 | - | 5 | 615 | 45.93% |
| TTD241220C00120000 | 2024-05-22 3:57PM EDT | 120.00 | 5.60 | 5.10 | 5.35 | 0.00 | - | 434 | 613 | 45.94% |
| TTD241220C00125000 | 2024-05-23 10:03AM EDT | 125.00 | 4.40 | 4.25 | 4.35 | -0.90 | -16.98% | 1 | 103 | 45.45% |
| TTD241220C00130000 | 2024-05-23 9:30AM EDT | 130.00 | 3.85 | 3.45 | 3.60 | -0.40 | -9.41% | 1 | 46 | 45.40% |
| TTD241220C00135000 | 2024-05-20 9:54AM EDT | 135.00 | 3.45 | 2.84 | 2.97 | 0.00 | - | 2 | 12 | 45.34% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 10 | 23 | 56.45% |
| TTD241220P00042500 | 2024-03-04 4:31PM EDT | 42.50 | 1.10 | 0.09 | 1.48 | 0.00 | - | 10 | 11 | 66.60% |
| TTD241220P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.72 | 0.08 | 0.57 | 0.00 | - | 4 | 14 | 52.49% |
| TTD241220P00047500 | 2024-04-19 11:55AM EDT | 47.50 | 1.65 | 0.22 | 0.66 | 0.00 | - | 1 | 5 | 51.86% |
| TTD241220P00050000 | 2024-05-10 10:57AM EDT | 50.00 | 0.78 | 0.28 | 0.79 | 0.00 | - | 5 | 43 | 50.34% |
| TTD241220P00055000 | 2024-05-22 2:21PM EDT | 55.00 | 0.83 | 0.56 | 1.12 | 0.00 | - | 1 | 10 | 51.88% |
| TTD241220P00060000 | 2024-05-22 1:37PM EDT | 60.00 | 1.21 | 1.22 | 1.33 | 0.00 | - | 1 | 266 | 47.10% |
| TTD241220P00065000 | 2024-05-21 1:48PM EDT | 65.00 | 1.80 | 1.84 | 1.91 | 0.00 | - | 1 | 128 | 45.15% |
| TTD241220P00070000 | 2024-05-20 9:39AM EDT | 70.00 | 2.59 | 2.62 | 2.76 | 0.00 | - | 5 | 103 | 43.86% |
| TTD241220P00072500 | 2024-05-22 1:02PM EDT | 72.50 | 3.10 | 3.15 | 3.30 | 0.00 | - | 2 | 57 | 43.36% |
| TTD241220P00075000 | 2024-05-20 3:10PM EDT | 75.00 | 3.46 | 3.75 | 4.15 | 0.00 | - | 1 | 63 | 44.08% |
| TTD241220P00077500 | 2024-05-20 10:27AM EDT | 77.50 | 4.55 | 4.40 | 4.50 | +0.35 | +8.33% | 1 | 117 | 41.96% |
| TTD241220P00080000 | 2024-05-21 12:14PM EDT | 80.00 | 5.05 | 5.10 | 5.30 | 0.00 | - | 7 | 211 | 41.69% |
| TTD241220P00082500 | 2024-05-22 12:59PM EDT | 82.50 | 5.80 | 5.95 | 6.05 | 0.00 | - | 2 | 106 | 40.87% |
| TTD241220P00085000 | 2024-05-20 11:41AM EDT | 85.00 | 6.49 | 6.85 | 7.00 | 0.00 | - | 4 | 23 | 40.56% |
| TTD241220P00087500 | 2024-05-10 3:01PM EDT | 87.50 | 10.75 | 7.80 | 8.10 | 0.00 | - | 25 | 206 | 40.49% |
| TTD241220P00090000 | 2024-05-22 1:58PM EDT | 90.00 | 8.80 | 8.90 | 9.10 | 0.00 | - | 53 | 453 | 39.71% |
| TTD241220P00092500 | 2024-05-17 3:30PM EDT | 92.50 | 10.10 | 10.00 | 10.20 | 0.00 | - | 163 | 874 | 39.01% |
| TTD241220P00095000 | 2024-05-17 11:06AM EDT | 95.00 | 11.55 | 11.20 | 11.70 | 0.00 | - | 1 | 320 | 39.43% |
| TTD241220P00100000 | 2024-05-22 2:50PM EDT | 100.00 | 13.79 | 14.00 | 14.70 | 0.00 | - | 16 | 136 | 39.36% |
| TTD241220P00105000 | 2024-05-22 11:11AM EDT | 105.00 | 16.65 | 17.05 | 17.65 | 0.00 | - | 2 | 63 | 37.99% |
| TTD241220P00110000 | 2024-05-22 1:35PM EDT | 110.00 | 20.00 | 20.40 | 21.20 | 0.00 | - | 10 | 11 | 37.70% |
| TTD241220P00115000 | 2024-05-20 3:15PM EDT | 115.00 | 22.40 | 24.10 | 24.55 | 0.00 | - | 3 | 13 | 35.50% |
| TTD241220P00120000 | 2024-05-14 10:42AM EDT | 120.00 | 34.80 | 27.65 | 28.85 | 0.00 | - | - | 11 | 36.22% |
| TTD241220P00125000 | 2024-05-14 2:13PM EDT | 125.00 | 39.45 | 31.75 | 33.00 | 0.00 | - | 11 | 16 | 35.39% |
| TTD241220P00130000 | 2024-05-06 3:27PM EDT | 130.00 | 40.90 | 36.05 | 37.45 | 0.00 | - | - | 1 | 35.23% |
