Marchés français ouverture 1 h 22 min
Dow Jones
39 411,21 +260,88 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 105,93 +301,28 (+0,78 %) EUR/USD
1,0746 +0,0009 (+0,09 %) HANG SENG
18 138,40 +110,69 (+0,61 %) Bitcoin EUR
56 972,57 -1 176,61 (-2,02 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117C00022500 | 2024-06-12 12:07PM EDT | 22.50 | 75.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250117C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 56.20 | 70.00 | 71.25 | 0.00 | - | 5 | 138 | 98.88% |
| TTD250117C00030000 | 2024-06-21 3:00PM EDT | 30.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00035000 | 2024-06-18 3:47PM EDT | 35.00 | 65.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00040000 | 2024-06-14 3:15PM EDT | 40.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250117C00045000 | 2024-06-24 3:24PM EDT | 45.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250117C00047500 | 2024-05-21 10:06AM EDT | 47.50 | 50.21 | 51.45 | 52.05 | 0.00 | - | 2 | 2 | 90.45% |
| TTD250117C00050000 | 2024-06-20 11:21AM EDT | 50.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00055000 | 2024-06-18 2:59PM EDT | 55.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTD250117C00057500 | 2024-06-17 12:34PM EDT | 57.50 | 42.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00060000 | 2024-06-17 3:31PM EDT | 60.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250117C00062500 | 2024-06-21 11:26AM EDT | 62.50 | 37.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250117C00065000 | 2024-06-21 10:06AM EDT | 65.00 | 35.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250117C00067500 | 2024-06-21 10:32AM EDT | 67.50 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00070000 | 2024-06-24 10:14AM EDT | 70.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250117C00072500 | 2024-06-24 10:14AM EDT | 72.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250117C00075000 | 2024-06-24 9:30AM EDT | 75.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00077500 | 2024-06-04 1:33PM EDT | 77.50 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD250117C00080000 | 2024-06-24 12:36PM EDT | 80.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD250117C00082500 | 2024-06-18 1:00PM EDT | 82.50 | 24.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD250117C00085000 | 2024-06-20 10:58AM EDT | 85.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD250117C00087500 | 2024-06-20 10:55AM EDT | 87.50 | 20.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD250117C00090000 | 2024-06-24 10:55AM EDT | 90.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250117C00092500 | 2024-06-24 3:54PM EDT | 92.50 | 15.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD250117C00095000 | 2024-06-24 1:41PM EDT | 95.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD250117C00097500 | 2024-06-21 2:28PM EDT | 97.50 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTD250117C00100000 | 2024-06-24 2:40PM EDT | 100.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 1.56% |
| TTD250117C00105000 | 2024-06-24 2:41PM EDT | 105.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TTD250117C00110000 | 2024-06-24 1:47PM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| TTD250117C00115000 | 2024-06-24 1:41PM EDT | 115.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD250117C00120000 | 2024-06-24 2:17PM EDT | 120.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TTD250117C00125000 | 2024-06-21 12:59PM EDT | 125.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TTD250117C00130000 | 2024-06-24 10:55AM EDT | 130.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD250117C00135000 | 2024-06-24 1:41PM EDT | 135.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250117C00140000 | 2024-06-24 2:24PM EDT | 140.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD250117C00145000 | 2024-06-24 10:56AM EDT | 145.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117P00022500 | 2024-06-10 11:11AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD250117P00025000 | 2024-05-31 11:22AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD250117P00030000 | 2024-06-18 2:04PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD250117P00035000 | 2024-05-21 1:58PM EDT | 35.00 | 0.18 | 0.07 | 0.32 | 0.00 | - | 10 | 790 | 64.65% |
| TTD250117P00040000 | 2024-06-12 2:21PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD250117P00042500 | 2024-05-10 10:39AM EDT | 42.50 | 0.50 | 0.13 | 0.47 | 0.00 | - | 1 | 1 | 56.89% |
| TTD250117P00045000 | 2024-06-24 11:12AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TTD250117P00047500 | 2024-06-12 9:55AM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD250117P00050000 | 2024-06-17 3:54PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD250117P00055000 | 2024-06-18 2:24PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTD250117P00057500 | 2024-06-10 2:19PM EDT | 57.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250117P00060000 | 2024-06-21 3:04PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD250117P00062500 | 2024-06-12 1:02PM EDT | 62.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250117P00065000 | 2024-06-21 10:06AM EDT | 65.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250117P00067500 | 2024-06-12 10:37AM EDT | 67.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TTD250117P00070000 | 2024-06-21 9:52AM EDT | 70.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250117P00072500 | 2024-06-24 2:21PM EDT | 72.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250117P00075000 | 2024-06-24 11:57AM EDT | 75.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| TTD250117P00077500 | 2024-06-24 3:57PM EDT | 77.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTD250117P00080000 | 2024-06-24 3:57PM EDT | 80.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250117P00082500 | 2024-06-24 11:03AM EDT | 82.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD250117P00085000 | 2024-06-24 3:57PM EDT | 85.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD250117P00087500 | 2024-06-24 2:51PM EDT | 87.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TTD250117P00090000 | 2024-06-20 1:54PM EDT | 90.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TTD250117P00092500 | 2024-06-24 3:54PM EDT | 92.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TTD250117P00095000 | 2024-06-24 2:37PM EDT | 95.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TTD250117P00097500 | 2024-06-21 1:19PM EDT | 97.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117P00100000 | 2024-06-24 1:33PM EDT | 100.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117P00105000 | 2024-06-14 1:29PM EDT | 105.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117P00110000 | 2024-06-03 1:32PM EDT | 110.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD250117P00115000 | 2024-05-21 3:15PM EDT | 115.00 | 23.70 | 22.00 | 23.35 | 0.00 | - | 1 | 60 | 35.60% |
| TTD250117P00120000 | 2024-05-21 12:41PM EDT | 120.00 | 27.65 | 25.80 | 27.60 | 0.00 | - | 1 | 29 | 36.38% |
| TTD250117P00125000 | 2024-05-31 3:34PM EDT | 125.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117P00130000 | 2024-04-19 12:39PM EDT | 130.00 | 52.70 | 36.05 | 36.95 | 0.00 | - | 1 | 23 | 40.07% |
| TTD250117P00135000 | 2024-05-06 3:37PM EDT | 135.00 | 45.75 | 37.85 | 39.45 | 0.00 | - | 73 | 4 | 23.83% |
| TTD250117P00140000 | 2024-05-17 2:46PM EDT | 140.00 | 45.82 | 44.45 | 45.45 | 0.00 | - | 15 | 15 | 36.57% |
