La bourse ferme dans 26 min
CAC 40
8 024,35 -15,77 (-0,20 %) Euro Stoxx 50
5 065,23 -3,86 (-0,08 %) Dow Jones
38 940,75 +54,58 (+0,14 %) EUR/USD
1,0815 -0,0079 (-0,72 %) Gold future
2 331,20 -59,70 (-2,50 %) Bitcoin EUR
65 954,99 -129,66 (-0,20 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:04AM EDT. Marché ouvert.
Prix d’exercice:120.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00120000 | 2024-06-03 3:02PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 100 | 171.88% |
| TTD240614C00120000 | 2024-06-03 1:00PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 69.92% |
| TTD240621C00120000 | 2024-06-04 10:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 2,220 | 51.95% |
| TTD240628C00120000 | 2024-05-16 3:35PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.16 | 0.00 | - | - | 20 | 48.05% |
| TTD240719C00120000 | 2024-06-06 10:32AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.24 | 0.00 | - | 1 | 256 | 37.06% |
| TTD240816C00120000 | 2024-06-07 10:18AM EDT | 2024-08-16 | 1.59 | 1.56 | 1.63 | -0.09 | -5.36% | 1 | 329 | 46.61% |
| TTD240920C00120000 | 2024-06-06 1:38PM EDT | 2024-09-20 | 2.60 | 2.37 | 2.60 | 0.00 | - | 176 | 4,296 | 44.95% |
| TTD241018C00120000 | 2024-06-06 10:59AM EDT | 2024-10-18 | 3.20 | 3.10 | 3.20 | 0.00 | - | 2 | 89 | 43.35% |
| TTD241220C00120000 | 2024-06-05 3:26PM EDT | 2024-12-20 | 5.93 | 5.70 | 5.85 | 0.00 | - | 4 | 608 | 46.81% |
| TTD250117C00120000 | 2024-06-06 10:31AM EDT | 2025-01-17 | 6.35 | 6.35 | 6.50 | 0.00 | - | 2 | 1,437 | 46.17% |
| TTD250321C00120000 | 2024-05-30 12:27PM EDT | 2025-03-21 | 7.75 | 8.55 | 8.80 | 0.00 | - | 1 | 659 | 47.98% |
| TTD250620C00120000 | 2024-05-29 12:46PM EDT | 2025-06-20 | 11.10 | 11.45 | 11.90 | 0.00 | - | 1 | 199 | 49.95% |
| TTD260116C00120000 | 2024-06-06 1:26PM EDT | 2026-01-16 | 17.95 | 16.80 | 17.55 | 0.00 | - | 130 | 504 | 50.91% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00120000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 24.55 | 22.85 | 23.15 | 0.00 | - | 4 | 3 | 0.00% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD241220P00120000 | 2024-05-14 10:42AM EDT | 2024-12-20 | 34.80 | 25.55 | 26.25 | 0.00 | - | - | 11 | 33.57% |
| TTD250117P00120000 | 2024-05-21 12:41PM EDT | 2025-01-17 | 27.65 | 26.25 | 27.15 | 0.00 | - | 1 | 29 | 35.23% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 2026-01-16 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 53.30% |
