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
64 117,45 -1 350,62 (-2,06 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00065000 | 2024-06-05 3:34PM EDT | 2024-06-21 | 32.40 | 29.00 | 29.75 | 0.00 | - | 1 | 866 | 99.61% |
| TTD240628C00065000 | 2024-05-14 3:51PM EDT | 2024-06-28 | 21.67 | 29.10 | 29.85 | 0.00 | - | - | 3 | 88.48% |
| TTD240719C00065000 | 2024-05-16 9:32AM EDT | 2024-07-19 | 28.50 | 29.35 | 30.00 | 0.00 | - | 5 | 34 | 70.22% |
| TTD240816C00065000 | 2024-06-06 2:12PM EDT | 2024-08-16 | 32.95 | 29.90 | 30.65 | 0.00 | - | 10 | 3 | 66.26% |
| TTD240920C00065000 | 2024-05-30 10:45AM EDT | 2024-09-20 | 30.87 | 30.60 | 31.15 | 0.00 | - | 9 | 151 | 61.55% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 20.63 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| TTD250117C00065000 | 2024-06-05 3:13PM EDT | 2025-01-17 | 36.00 | 32.75 | 33.65 | 0.00 | - | 5 | 854 | 57.50% |
| TTD250321C00065000 | 2024-06-04 2:32PM EDT | 2025-03-21 | 35.71 | 33.10 | 35.85 | 0.00 | - | 1 | 2 | 57.20% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 30.15 | 36.10 | 38.55 | 0.00 | - | 1 | 2 | 61.44% |
| TTD260116C00065000 | 2024-06-05 2:37PM EDT | 2026-01-16 | 42.99 | 40.25 | 41.95 | +0.27 | +0.63% | 1 | 287 | 60.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00065000 | 2024-05-31 2:42PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 399.61% |
| TTD240614P00065000 | 2024-05-29 3:29PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 84.38% |
| TTD240621P00065000 | 2024-06-03 1:06PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 3,530 | 73.44% |
| TTD240719P00065000 | 2024-06-05 1:59PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | 0.00 | - | 60 | 269 | 52.34% |
| TTD240816P00065000 | 2024-06-07 12:45PM EDT | 2024-08-16 | 0.27 | 0.28 | 0.40 | +0.01 | +3.85% | 2 | 569 | 50.34% |
| TTD240920P00065000 | 2024-05-31 2:02PM EDT | 2024-09-20 | 0.69 | 0.45 | 0.56 | 0.00 | - | 20 | 3,994 | 45.80% |
| TTD241018P00065000 | 2024-06-07 3:00PM EDT | 2024-10-18 | 0.64 | 0.63 | 0.79 | +0.02 | +3.23% | 2 | 557 | 44.19% |
| TTD241220P00065000 | 2024-05-21 1:48PM EDT | 2024-12-20 | 1.80 | 1.63 | 1.92 | 0.00 | - | 1 | 128 | 46.90% |
| TTD250117P00065000 | 2024-06-07 9:51AM EDT | 2025-01-17 | 1.71 | 1.83 | 2.13 | +0.03 | +1.79% | 10 | 4,044 | 45.41% |
| TTD250321P00065000 | 2024-06-05 1:23PM EDT | 2025-03-21 | 2.64 | 2.90 | 3.55 | 0.00 | - | 18 | 26 | 48.32% |
| TTD250620P00065000 | 2024-06-07 9:30AM EDT | 2025-06-20 | 4.00 | 4.05 | 4.40 | +0.30 | +8.11% | 3 | 611 | 45.97% |
| TTD260116P00065000 | 2024-05-22 10:59AM EDT | 2026-01-16 | 6.52 | 6.40 | 6.85 | 0.00 | - | 3 | 222 | 45.14% |
