La bourse ferme dans 8 h 18 min
CAC 40
7 706,89 0,00 (0,00 %) Euro Stoxx 50
4 950,98 +43,68 (+0,89 %) Dow Jones
39 411,21 +260,88 (+0,67 %) EUR/USD
1,0733 -0,0003 (-0,03 %) Gold future
2 338,70 -5,70 (-0,24 %) Bitcoin EUR
56 928,25 -1 088,72 (-1,88 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00045000 | 2024-06-17 1:19PM EDT | 45.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240628C00050000 | 2024-06-10 9:41AM EDT | 50.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240628C00065000 | 2024-06-17 3:27PM EDT | 65.00 | 33.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240628C00070000 | 2024-06-24 10:09AM EDT | 70.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240628C00075000 | 2024-06-21 12:44PM EDT | 75.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD240628C00076000 | 2024-06-18 10:44AM EDT | 76.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240628C00079000 | 2024-06-18 1:12PM EDT | 79.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240628C00080000 | 2024-06-24 12:00PM EDT | 80.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240628C00081000 | 2024-06-17 12:31PM EDT | 81.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240628C00082000 | 2024-06-21 12:13PM EDT | 82.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TTD240628C00083000 | 2024-06-24 3:46PM EDT | 83.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240628C00084000 | 2024-06-20 10:11AM EDT | 84.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240628C00085000 | 2024-06-21 11:44AM EDT | 85.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240628C00086000 | 2024-06-24 12:48PM EDT | 86.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240628C00087000 | 2024-06-24 3:52PM EDT | 87.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TTD240628C00088000 | 2024-06-24 11:31AM EDT | 88.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240628C00089000 | 2024-06-21 3:10PM EDT | 89.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| TTD240628C00090000 | 2024-06-21 9:55AM EDT | 90.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240628C00091000 | 2024-06-24 2:04PM EDT | 91.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240628C00092000 | 2024-06-24 2:07PM EDT | 92.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240628C00093000 | 2024-06-24 11:18AM EDT | 93.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240628C00094000 | 2024-06-24 12:59PM EDT | 94.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240628C00095000 | 2024-06-24 2:51PM EDT | 95.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTD240628C00096000 | 2024-06-24 3:48PM EDT | 96.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| TTD240628C00097000 | 2024-06-24 3:55PM EDT | 97.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| TTD240628C00098000 | 2024-06-24 2:37PM EDT | 98.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 6.25% |
| TTD240628C00099000 | 2024-06-24 3:48PM EDT | 99.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| TTD240628C00100000 | 2024-06-24 3:56PM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 12.50% |
| TTD240628C00101000 | 2024-06-24 3:27PM EDT | 101.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| TTD240628C00102000 | 2024-06-24 3:50PM EDT | 102.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TTD240628C00103000 | 2024-06-24 3:13PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 12.50% |
| TTD240628C00104000 | 2024-06-24 11:59AM EDT | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TTD240628C00105000 | 2024-06-24 3:56PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| TTD240628C00106000 | 2024-06-24 10:53AM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240628C00107000 | 2024-06-24 10:20AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TTD240628C00108000 | 2024-06-24 11:27AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TTD240628C00110000 | 2024-06-24 12:33PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TTD240628C00115000 | 2024-06-24 10:13AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240628C00120000 | 2024-06-24 10:03AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628P00070000 | 2024-05-20 3:36PM EDT | 70.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 5 | 2 | 138.67% |
| TTD240628P00074000 | 2024-06-24 12:16PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240628P00075000 | 2024-06-24 12:25PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD240628P00076000 | 2024-06-13 3:26PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240628P00077000 | 2024-06-12 9:44AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240628P00079000 | 2024-05-24 3:52PM EDT | 79.00 | 0.25 | 0.01 | 0.17 | 0.00 | - | 1 | 3 | 95.31% |
| TTD240628P00080000 | 2024-06-17 1:26PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240628P00081000 | 2024-06-13 3:27PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240628P00082000 | 2024-06-12 1:17PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TTD240628P00083000 | 2024-06-17 2:33PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240628P00084000 | 2024-06-14 12:10PM EDT | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240628P00085000 | 2024-06-24 10:15AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTD240628P00086000 | 2024-06-18 11:54AM EDT | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240628P00087000 | 2024-06-24 2:30PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TTD240628P00088000 | 2024-06-24 3:48PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| TTD240628P00089000 | 2024-06-24 3:49PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TTD240628P00090000 | 2024-06-24 10:15AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240628P00091000 | 2024-06-24 2:05PM EDT | 91.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240628P00092000 | 2024-06-24 3:52PM EDT | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TTD240628P00093000 | 2024-06-24 3:55PM EDT | 93.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| TTD240628P00094000 | 2024-06-24 3:55PM EDT | 94.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| TTD240628P00095000 | 2024-06-24 3:51PM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| TTD240628P00096000 | 2024-06-24 3:59PM EDT | 96.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| TTD240628P00097000 | 2024-06-24 3:57PM EDT | 97.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| TTD240628P00098000 | 2024-06-24 3:46PM EDT | 98.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TTD240628P00099000 | 2024-06-24 3:38PM EDT | 99.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240628P00100000 | 2024-06-24 1:08PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240628P00101000 | 2024-06-21 12:17PM EDT | 101.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTD240628P00106000 | 2024-06-21 12:17PM EDT | 106.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
