La bourse ferme dans 5 h 50 min
CAC 40
8 036,98 +30,41 (+0,38 %) Euro Stoxx 50
5 069,23 +33,57 (+0,67 %) Dow Jones
38 807,33 +96,04 (+0,25 %) EUR/USD
1,0880 +0,0006 (+0,05 %) Gold future
2 379,80 +4,30 (+0,18 %) Bitcoin EUR
65 249,80 +57,04 (+0,09 %)
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
Avant Bourse :
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250321C00065000 | 2024-06-04 2:32PM EDT | 65.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250321C00075000 | 2024-06-05 1:30PM EDT | 75.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250321C00080000 | 2024-06-05 1:30PM EDT | 80.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD250321C00085000 | 2024-05-29 11:09AM EDT | 85.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250321C00087500 | 2024-05-20 9:31AM EDT | 87.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250321C00090000 | 2024-05-28 3:19PM EDT | 90.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD250321C00092500 | 2024-06-05 2:56PM EDT | 92.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250321C00095000 | 2024-06-04 2:08PM EDT | 95.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250321C00097500 | 2024-05-30 12:27PM EDT | 97.50 | 15.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| TTD250321C00100000 | 2024-06-05 2:26PM EDT | 100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TTD250321C00105000 | 2024-05-20 3:58PM EDT | 105.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TTD250321C00110000 | 2024-05-21 2:59PM EDT | 110.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TTD250321C00115000 | 2024-06-05 2:37PM EDT | 115.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTD250321C00120000 | 2024-05-30 12:27PM EDT | 120.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250321C00125000 | 2024-05-08 10:09AM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TTD250321C00130000 | 2024-05-21 3:39PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD250321C00135000 | 2024-05-29 1:38PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD250321C00140000 | 2024-06-05 2:51PM EDT | 140.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250321P00045000 | 2024-05-31 10:37AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD250321P00047500 | 2024-05-15 3:45PM EDT | 47.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250321P00050000 | 2024-06-04 9:49AM EDT | 50.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250321P00055000 | 2024-05-22 2:21PM EDT | 55.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250321P00060000 | 2024-05-30 10:13AM EDT | 60.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD250321P00065000 | 2024-06-05 1:23PM EDT | 65.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TTD250321P00070000 | 2024-05-31 11:15AM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250321P00075000 | 2024-05-13 10:03AM EDT | 75.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TTD250321P00080000 | 2024-06-04 12:28PM EDT | 80.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250321P00082500 | 2024-05-28 12:06PM EDT | 82.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250321P00085000 | 2024-05-28 1:11PM EDT | 85.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250321P00087500 | 2024-05-21 3:20PM EDT | 87.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TTD250321P00090000 | 2024-05-30 12:49PM EDT | 90.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD250321P00095000 | 2024-05-15 3:12PM EDT | 95.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TTD250321P00097500 | 2024-05-17 11:06AM EDT | 97.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD250321P00100000 | 2024-05-16 12:37PM EDT | 100.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250321P00105000 | 2024-05-28 3:41PM EDT | 105.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250321P00110000 | 2024-05-24 12:22PM EDT | 110.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD250321P00135000 | 2024-05-06 3:18PM EDT | 135.00 | 46.40 | 38.80 | 40.55 | 0.00 | - | - | 0 | 36.17% |
