La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 916,01 +178,44 (+0,29 %)
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:70.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00070000 | 2024-06-13 11:13AM EDT | 2024-06-21 | 26.40 | 25.45 | 26.00 | 0.00 | - | 5 | 1,217 | 112.89% |
| TTD240628C00070000 | 2024-06-10 9:46AM EDT | 2024-06-28 | 22.04 | 25.40 | 26.10 | 0.00 | - | 1 | 2 | 80.47% |
| TTD240719C00070000 | 2024-06-11 1:51PM EDT | 2024-07-19 | 23.36 | 25.85 | 26.35 | 0.00 | - | 11 | 239 | 66.36% |
| TTD240816C00070000 | 2024-06-10 9:46AM EDT | 2024-08-16 | 22.94 | 26.70 | 27.05 | 0.00 | - | 1 | 103 | 63.55% |
| TTD240920C00070000 | 2024-06-10 3:33PM EDT | 2024-09-20 | 25.15 | 27.35 | 27.65 | 0.00 | - | 10 | 304 | 57.79% |
| TTD241018C00070000 | 2024-06-14 3:45PM EDT | 2024-10-18 | 27.80 | 27.90 | 28.35 | -1.57 | -5.35% | 1 | 15 | 56.35% |
| TTD241220C00070000 | 2024-06-10 10:39AM EDT | 2024-12-20 | 27.00 | 29.80 | 30.55 | 0.00 | - | 1 | 7 | 58.59% |
| TTD250117C00070000 | 2024-06-12 9:47AM EDT | 2025-01-17 | 31.00 | 29.95 | 31.15 | 0.00 | - | 1 | 1,079 | 56.65% |
| TTD250620C00070000 | 2024-06-12 3:55PM EDT | 2025-06-20 | 36.40 | 34.20 | 34.90 | 0.00 | - | 20 | 24 | 58.48% |
| TTD260116C00070000 | 2024-06-13 3:39PM EDT | 2026-01-16 | 38.40 | 38.30 | 40.55 | 0.00 | - | 1 | 638 | 60.69% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00070000 | 2024-06-10 12:18PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 3,090 | 93.75% |
| TTD240628P00070000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.26 | 0.00 | - | 5 | 2 | 85.16% |
| TTD240719P00070000 | 2024-06-12 9:43AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 541 | 51.95% |
| TTD240816P00070000 | 2024-06-14 2:57PM EDT | 2024-08-16 | 0.49 | 0.46 | 0.50 | 0.00 | - | 5 | 534 | 50.10% |
| TTD240920P00070000 | 2024-06-14 1:13PM EDT | 2024-09-20 | 0.76 | 0.72 | 0.78 | +0.01 | +1.33% | 20 | 1,337 | 45.02% |
| TTD241018P00070000 | 2024-06-13 2:27PM EDT | 2024-10-18 | 1.02 | 1.01 | 1.07 | 0.00 | - | 20 | 349 | 43.16% |
| TTD241220P00070000 | 2024-06-11 10:18AM EDT | 2024-12-20 | 2.55 | 2.24 | 2.38 | 0.00 | - | 2 | 102 | 45.39% |
| TTD250117P00070000 | 2024-06-14 10:47AM EDT | 2025-01-17 | 2.60 | 2.50 | 2.64 | +0.19 | +7.88% | 6 | 8,198 | 43.98% |
| TTD250321P00070000 | 2024-06-13 10:01AM EDT | 2025-03-21 | 3.90 | 3.45 | 3.90 | +0.30 | +8.33% | 1 | 122 | 45.17% |
| TTD250620P00070000 | 2024-06-12 12:49PM EDT | 2025-06-20 | 5.07 | 5.00 | 5.45 | 0.00 | - | 5 | 104 | 45.53% |
| TTD260116P00070000 | 2024-06-14 12:38PM EDT | 2026-01-16 | 7.85 | 7.25 | 8.10 | +0.35 | +4.67% | 35 | 628 | 44.42% |
