La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0817 -0,0011 (-0,10 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 846,12 -1 284,58 (-2,00 %)
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 :
Prix d’exercice:115.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00115000 | 2024-05-20 10:34AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.25 | 0.00 | - | 117 | 160 | 153.52% |
| TTD240531C00115000 | 2024-05-17 12:05PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.14 | 0.00 | - | 100 | 127 | 66.02% |
| TTD240607C00115000 | 2024-05-21 9:47AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.09 | 0.00 | - | 15 | 158 | 51.56% |
| TTD240614C00115000 | 2024-05-17 1:23PM EDT | 2024-06-14 | 0.16 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 48.73% |
| TTD240621C00115000 | 2024-05-21 2:37PM EDT | 2024-06-21 | 0.14 | 0.02 | 0.15 | 0.00 | - | 39 | 886 | 40.92% |
| TTD240719C00115000 | 2024-05-23 3:21PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.29 | -0.13 | -32.50% | 53 | 524 | 33.30% |
| TTD240816C00115000 | 2024-05-23 1:59PM EDT | 2024-08-16 | 1.78 | 1.64 | 1.75 | -0.43 | -19.46% | 23 | 349 | 43.87% |
| TTD240920C00115000 | 2024-05-22 11:43AM EDT | 2024-09-20 | 2.61 | 2.28 | 2.56 | -0.64 | -19.69% | 2 | 5,879 | 42.41% |
| TTD241018C00115000 | 2024-05-22 12:08PM EDT | 2024-10-18 | 4.05 | 3.10 | 3.25 | 0.00 | - | 6 | 164 | 42.02% |
| TTD241220C00115000 | 2024-05-22 3:55PM EDT | 2024-12-20 | 6.70 | 5.60 | 5.85 | 0.00 | - | 5 | 615 | 46.01% |
| TTD250117C00115000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 7.05 | 6.05 | 6.45 | -0.25 | -3.42% | 1 | 1,472 | 45.44% |
| TTD250321C00115000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 9.72 | 8.40 | 8.65 | 0.00 | - | 1 | 18 | 47.38% |
| TTD250620C00115000 | 2024-05-13 10:21AM EDT | 2025-06-20 | 9.85 | 10.70 | 12.25 | 0.00 | - | 1 | 62 | 51.16% |
| TTD260116C00115000 | 2024-05-09 2:06PM EDT | 2026-01-16 | 14.55 | 15.75 | 16.75 | 0.00 | - | 1 | 449 | 50.83% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00115000 | 2024-05-23 1:46PM EDT | 2024-06-21 | 21.75 | 21.95 | 22.95 | +1.70 | +8.48% | 1 | 6 | 51.22% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 2024-07-19 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 105.73% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 35.75 | 21.60 | 22.75 | 0.00 | - | - | 18 | 20.41% |
| TTD241220P00115000 | 2024-05-20 3:15PM EDT | 2024-12-20 | 22.40 | 24.90 | 26.10 | 0.00 | - | 3 | 13 | 36.84% |
| TTD250117P00115000 | 2024-05-21 3:15PM EDT | 2025-01-17 | 23.70 | 25.05 | 26.00 | 0.00 | - | 1 | 60 | 34.22% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 34.07 | 30.10 | 32.25 | 0.00 | - | 3 | 101 | 36.02% |
