La bourse ferme dans 4 h 1 min
CAC 40
7 505,02 -25,70 (-0,34 %) Euro Stoxx 50
4 911,42 +8,82 (+0,18 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0707 -0,0002 (-0,02 %) Gold future
2 345,90 +9,30 (+0,40 %) Bitcoin EUR
57 554,64 +498,37 (+0,87 %)
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 :
Prix d’exercice:45.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00045000 | 2024-06-17 1:19PM EDT | 2024-06-28 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240719C00045000 | 2024-06-07 12:42PM EDT | 2024-07-19 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TTD240920C00045000 | 2024-06-17 12:58PM EDT | 2024-09-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TTD241018C00045000 | 2024-06-20 10:05AM EDT | 2024-10-18 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTD250117C00045000 | 2024-06-24 3:24PM EDT | 2025-01-17 | 53.05 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 0.00% |
| TTD250321C00045000 | 2024-06-17 1:19PM EDT | 2025-03-21 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TTD250620C00045000 | 2024-06-05 1:15PM EDT | 2025-06-20 | 55.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTD260116C00045000 | 2024-06-27 9:46AM EDT | 2026-01-16 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00045000 | 2024-05-30 3:52PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 4,640 | 50.00% |
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 2024-08-16 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 113.87% |
| TTD240920P00045000 | 2024-04-19 12:13PM EDT | 2024-09-20 | 0.75 | 0.02 | 0.27 | 0.00 | - | 3 | 18 | 76.07% |
| TTD241018P00045000 | 2024-06-25 10:34AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| TTD241220P00045000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.72 | 0.13 | 0.55 | 0.00 | - | 4 | 14 | 60.55% |
| TTD250117P00045000 | 2024-06-24 11:12AM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 561 | 25.00% |
| TTD250321P00045000 | 2024-05-31 10:37AM EDT | 2025-03-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| TTD250620P00045000 | 2024-06-12 11:06AM EDT | 2025-06-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| TTD260116P00045000 | 2024-05-21 12:18PM EDT | 2026-01-16 | 2.33 | 2.02 | 2.40 | 0.00 | - | 10 | 1,432 | 51.28% |
