La bourse est fermée
CAC 40
8 001,80 -38,32 (-0,48 %) Euro Stoxx 50
5 051,31 -17,78 (-0,35 %) Dow Jones
38 798,99 -87,18 (-0,22 %) EUR/USD
1,0804 -0,0091 (-0,83 %) Gold future
2 311,10 -79,80 (-3,34 %) Bitcoin EUR
64 275,09 -1 302,29 (-1,99 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00040000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 54.99 | 53.85 | 54.65 | 0.00 | - | 2 | 62 | 182.81% |
| TTD240719C00040000 | 2024-02-22 12:57PM EDT | 2024-07-19 | 44.20 | 44.70 | 46.95 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240920C00040000 | 2024-05-14 11:21AM EDT | 2024-09-20 | 47.50 | 54.45 | 55.25 | 0.00 | - | 4 | 20 | 97.46% |
| TTD250117C00040000 | 2024-06-05 11:38AM EDT | 2025-01-17 | 58.65 | 55.55 | 56.30 | 0.00 | - | 10 | 302 | 83.64% |
| TTD250620C00040000 | 2024-05-31 10:30AM EDT | 2025-06-20 | 59.75 | 55.05 | 59.40 | +3.95 | +7.08% | 1 | 2 | 75.84% |
| TTD260116C00040000 | 2024-05-30 10:53AM EDT | 2026-01-16 | 58.90 | 57.85 | 60.30 | 0.00 | - | 10 | 80 | 71.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00040000 | 2024-05-09 11:00AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 127 | 178.13% |
| TTD240719P00040000 | 2024-02-16 2:08PM EDT | 2024-07-19 | 0.17 | 0.07 | 0.34 | 0.00 | - | 17 | 70 | 123.44% |
| TTD240920P00040000 | 2024-05-21 12:30PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 29 | 71.78% |
| TTD241018P00040000 | 2024-05-31 3:01PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 64.26% |
| TTD241220P00040000 | 2024-05-06 12:38PM EDT | 2024-12-20 | 0.45 | 0.10 | 0.36 | 0.00 | - | 10 | 23 | 58.69% |
| TTD250117P00040000 | 2024-06-05 10:08AM EDT | 2025-01-17 | 0.34 | 0.10 | 0.41 | 0.00 | - | 1 | 533 | 55.86% |
| TTD250620P00040000 | 2024-05-23 3:50PM EDT | 2025-06-20 | 1.00 | 0.52 | 1.01 | 0.00 | - | 5 | 6 | 52.83% |
| TTD260116P00040000 | 2024-04-11 10:21AM EDT | 2026-01-16 | 2.64 | 1.76 | 2.20 | 0.00 | - | 2 | 244 | 53.46% |
