Marchés français ouverture 7 h 17 min
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
1,0818 0,0000 (-0,00 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 566,80 -1 292,14 (-2,02 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00055000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 32.65 | 37.00 | 38.30 | 0.00 | - | - | 1 | 122.07% |
| TTD240621C00055000 | 2024-05-20 3:35PM EDT | 2024-06-21 | 42.55 | 37.40 | 38.20 | 0.00 | - | 1 | 896 | 100.59% |
| TTD240719C00055000 | 2024-05-09 9:49AM EDT | 2024-07-19 | 32.80 | 37.65 | 38.35 | 0.00 | - | 10 | 51 | 80.08% |
| TTD240816C00055000 | 2024-05-07 11:20AM EDT | 2024-08-16 | 38.31 | 37.85 | 38.90 | 0.00 | - | 1 | 2 | 74.59% |
| TTD240920C00055000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 34.70 | 38.50 | 39.35 | 0.00 | - | 4 | 74 | 71.34% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 2024-12-20 | 34.25 | 34.95 | 35.65 | 0.00 | - | - | 3 | 0.00% |
| TTD250117C00055000 | 2024-05-21 12:30PM EDT | 2025-01-17 | 43.00 | 39.65 | 41.40 | 0.00 | - | 2 | 357 | 64.04% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 2026-01-16 | 41.98 | 42.40 | 43.65 | 0.00 | - | 1 | 66 | 50.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00055000 | 2024-05-14 1:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 250.00% |
| TTD240531P00055000 | 2024-05-09 9:32AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.14 | 0.00 | - | 3 | 3 | 147.27% |
| TTD240621P00055000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 5,206 | 72.66% |
| TTD240719P00055000 | 2024-05-20 10:29AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.05 | 0.00 | - | 8 | 571 | 52.34% |
| TTD240816P00055000 | 2024-05-20 12:09PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.27 | 0.00 | - | 2 | 68 | 53.52% |
| TTD240920P00055000 | 2024-05-23 2:52PM EDT | 2024-09-20 | 0.23 | 0.10 | 0.38 | +0.08 | +53.33% | 1 | 986 | 52.73% |
| TTD241018P00055000 | 2024-05-20 2:35PM EDT | 2024-10-18 | 0.28 | 0.16 | 0.50 | 0.00 | - | 1 | 71 | 50.20% |
| TTD241220P00055000 | 2024-05-22 2:21PM EDT | 2024-12-20 | 0.83 | 0.78 | 0.93 | 0.00 | - | 1 | 10 | 48.36% |
| TTD250117P00055000 | 2024-05-20 3:22PM EDT | 2025-01-17 | 0.93 | 1.00 | 1.12 | 0.00 | - | 2 | 2,241 | 47.63% |
| TTD250321P00055000 | 2024-05-22 2:21PM EDT | 2025-03-21 | 1.53 | 1.28 | 2.04 | 0.00 | - | 1 | 5 | 50.17% |
| TTD250620P00055000 | 2024-05-09 3:27PM EDT | 2025-06-20 | 3.05 | 1.42 | 2.71 | 0.00 | - | 1 | 78 | 48.21% |
| TTD260116P00055000 | 2024-05-21 10:26AM EDT | 2026-01-16 | 4.20 | 2.28 | 4.45 | 0.00 | - | 2 | 901 | 46.67% |
