La bourse ferme dans 4 h 40 min
CAC 40
7 504,64 -26,08 (-0,35 %) Euro Stoxx 50
4 913,91 +11,31 (+0,23 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0710 +0,0001 (+0,01 %) Gold future
2 345,50 +8,90 (+0,38 %) Bitcoin EUR
57 400,46 +320,13 (+0,56 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00050000 | 2024-06-10 9:41AM EDT | 2024-06-28 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 2024-07-19 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240920C00050000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 42.60 | 48.05 | 48.70 | 0.00 | - | 1 | 125 | 67.29% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 2024-10-18 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 0.00% |
| TTD250117C00050000 | 2024-06-20 11:21AM EDT | 2025-01-17 | 50.60 | 0.00 | 0.00 | 0.00 | - | 4 | 564 | 0.00% |
| TTD250620C00050000 | 2024-06-27 3:30PM EDT | 2025-06-20 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| TTD260116C00050000 | 2024-06-18 3:00PM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00050000 | 2024-05-14 12:14PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.22 | 0.00 | - | 66 | 4,575 | 125.98% |
| TTD240816P00050000 | 2024-06-25 10:37AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240920P00050000 | 2024-06-25 1:40PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 560 | 25.00% |
| TTD241018P00050000 | 2024-05-08 12:04PM EDT | 2024-10-18 | 0.56 | 0.04 | 0.27 | 0.00 | - | 5 | 53 | 58.40% |
| TTD241220P00050000 | 2024-06-18 2:25PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD250117P00050000 | 2024-06-17 3:54PM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD250321P00050000 | 2024-06-21 3:42PM EDT | 2025-03-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TTD250620P00050000 | 2024-05-22 1:53PM EDT | 2025-06-20 | 1.72 | 1.34 | 2.21 | 0.00 | - | 1 | 14 | 53.78% |
| TTD260116P00050000 | 2024-06-24 12:32PM EDT | 2026-01-16 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
