La bourse est fermée
CAC 40
8 006,11 -34,01 (-0,42 %) Euro Stoxx 50
5 052,36 -16,73 (-0,33 %) Dow Jones
38 967,91 +81,74 (+0,21 %) EUR/USD
1,0811 -0,0084 (-0,77 %) Gold future
2 330,80 -60,10 (-2,51 %) Bitcoin EUR
65 693,98 -546,11 (-0,82 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:33AM EDT. Marché ouvert.
Prix d’exercice:72.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00072500 | 2024-06-04 1:47PM EDT | 2024-06-21 | 22.20 | 23.85 | 24.25 | 0.00 | - | 4 | 709 | 77.73% |
| TTD240719C00072500 | 2024-05-31 11:01AM EDT | 2024-07-19 | 20.88 | 24.30 | 24.70 | 0.00 | - | 1 | 188 | 54.64% |
| TTD240816C00072500 | 2024-05-28 11:04AM EDT | 2024-08-16 | 24.75 | 25.25 | 25.55 | 0.00 | - | 1 | 4 | 57.06% |
| TTD240920C00072500 | 2024-05-29 3:01PM EDT | 2024-09-20 | 25.00 | 26.00 | 26.25 | 0.00 | - | 4 | 393 | 53.82% |
| TTD241018C00072500 | 2024-06-05 1:20PM EDT | 2024-10-18 | 27.85 | 26.50 | 26.95 | 0.00 | - | 9 | 58 | 52.55% |
| TTD241220C00072500 | 2024-06-03 10:20AM EDT | 2024-12-20 | 26.37 | 28.65 | 28.85 | 0.00 | - | 1 | 3 | 54.88% |
| TTD250117C00072500 | 2024-05-24 12:52PM EDT | 2025-01-17 | 28.42 | 29.20 | 29.45 | 0.00 | - | 1 | 190 | 54.20% |
| TTD250620C00072500 | 2024-05-08 3:23PM EDT | 2025-06-20 | 27.20 | 32.65 | 33.80 | 0.00 | - | 1 | 3 | 55.77% |
| TTD260116C00072500 | 2024-06-05 1:52PM EDT | 2026-01-16 | 38.80 | 37.75 | 38.25 | 0.00 | - | 1 | 47 | 57.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00072500 | 2024-05-31 12:57PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 924 | 67.58% |
| TTD240719P00072500 | 2024-06-06 11:52AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.17 | 0.00 | - | 3 | 451 | 45.51% |
| TTD240816P00072500 | 2024-06-06 3:50PM EDT | 2024-08-16 | 0.61 | 0.68 | 0.71 | 0.00 | - | 9 | 714 | 47.90% |
| TTD240920P00072500 | 2024-06-05 2:02PM EDT | 2024-09-20 | 0.98 | 0.96 | 1.02 | 0.00 | - | 41 | 464 | 43.21% |
| TTD241018P00072500 | 2024-05-20 12:03PM EDT | 2024-10-18 | 1.57 | 1.28 | 1.33 | 0.00 | - | 2 | 39 | 41.54% |
| TTD241220P00072500 | 2024-05-22 1:02PM EDT | 2024-12-20 | 3.10 | 2.70 | 2.79 | 0.00 | - | 2 | 57 | 44.19% |
| TTD250117P00072500 | 2024-06-04 2:17PM EDT | 2025-01-17 | 3.40 | 2.99 | 3.10 | 0.00 | - | 1 | 694 | 43.09% |
| TTD250620P00072500 | 2024-05-20 10:40AM EDT | 2025-06-20 | 6.08 | 5.65 | 6.00 | 0.00 | - | 2 | 87 | 44.56% |
| TTD260116P00072500 | 2024-05-29 2:22PM EDT | 2026-01-16 | 8.92 | 8.40 | 8.75 | 0.00 | - | 1 | 50 | 43.63% |
