La bourse est fermée
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
1,0815 -0,0012 (-0,11 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 390,74 -1 980,80 (-3,08 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00080000 | 2024-05-20 9:36AM EDT | 2024-05-24 | 14.15 | 12.15 | 12.80 | -2.35 | -14.24% | 2 | 386 | 136.13% |
| TTD240531C00080000 | 2024-05-16 12:58PM EDT | 2024-05-31 | 13.70 | 12.05 | 12.90 | 0.00 | - | 1 | 227 | 69.04% |
| TTD240607C00080000 | 2024-05-16 9:51AM EDT | 2024-06-07 | 15.33 | 12.15 | 12.95 | 0.00 | - | 2 | 3 | 53.47% |
| TTD240614C00080000 | 2024-05-16 1:20PM EDT | 2024-06-14 | 13.95 | 12.25 | 13.15 | 0.00 | - | - | 1 | 49.56% |
| TTD240621C00080000 | 2024-05-23 11:52AM EDT | 2024-06-21 | 14.69 | 12.60 | 13.25 | -1.01 | -6.43% | 2 | 2,127 | 45.34% |
| TTD240719C00080000 | 2024-05-23 2:07PM EDT | 2024-07-19 | 13.80 | 13.70 | 14.10 | -3.20 | -18.82% | 5 | 448 | 42.63% |
| TTD240816C00080000 | 2024-05-23 9:42AM EDT | 2024-08-16 | 17.45 | 15.80 | 16.05 | -0.60 | -3.32% | 1 | 464 | 50.17% |
| TTD240920C00080000 | 2024-05-23 3:57PM EDT | 2024-09-20 | 17.02 | 16.90 | 17.20 | -2.70 | -13.69% | 40 | 403 | 49.13% |
| TTD241018C00080000 | 2024-05-16 10:25AM EDT | 2024-10-18 | 19.00 | 17.40 | 18.25 | 0.00 | - | 19 | 175 | 49.72% |
| TTD241220C00080000 | 2024-05-20 12:56PM EDT | 2024-12-20 | 23.96 | 20.10 | 21.25 | 0.00 | - | 2 | 11 | 51.93% |
| TTD250117C00080000 | 2024-05-23 12:55PM EDT | 2025-01-17 | 22.35 | 21.10 | 21.40 | -1.80 | -7.45% | 8 | 2,214 | 51.05% |
| TTD250321C00080000 | 2024-05-22 2:37PM EDT | 2025-03-21 | 25.30 | 22.45 | 24.65 | 0.00 | - | 1 | 46 | 53.38% |
| TTD250620C00080000 | 2024-05-13 10:13AM EDT | 2025-06-20 | 23.00 | 25.80 | 27.30 | 0.00 | - | 1 | 8 | 55.87% |
| TTD260116C00080000 | 2024-05-21 10:51AM EDT | 2026-01-16 | 32.33 | 30.45 | 31.90 | -1.48 | -4.38% | 30 | 216 | 56.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00080000 | 2024-05-21 2:14PM EDT | 2024-05-24 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 251 | 197.95% |
| TTD240531P00080000 | 2024-05-20 12:12PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.09 | 0.00 | - | 5 | 92 | 50.59% |
| TTD240607P00080000 | 2024-05-23 2:14PM EDT | 2024-06-07 | 0.09 | 0.03 | 0.13 | +0.04 | +80.00% | 2 | 52 | 40.53% |
| TTD240614P00080000 | 2024-05-22 2:02PM EDT | 2024-06-14 | 0.15 | 0.07 | 0.31 | 0.00 | - | 2 | 9 | 40.82% |
| TTD240621P00080000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.28 | +0.14 | +100.00% | 21 | 2,425 | 34.86% |
| TTD240628P00080000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 0.19 | 0.33 | 0.42 | 0.00 | - | 3 | 6 | 34.72% |
| TTD240719P00080000 | 2024-05-23 11:27AM EDT | 2024-07-19 | 0.58 | 0.71 | 0.79 | +0.08 | +16.00% | 11 | 1,651 | 33.30% |
| TTD240816P00080000 | 2024-05-23 3:32PM EDT | 2024-08-16 | 2.32 | 2.32 | 2.55 | +0.39 | +20.21% | 4 | 868 | 42.81% |
| TTD240920P00080000 | 2024-05-21 9:39AM EDT | 2024-09-20 | 2.53 | 3.00 | 3.15 | 0.00 | - | 1 | 2,522 | 39.91% |
| TTD241018P00080000 | 2024-05-22 1:32PM EDT | 2024-10-18 | 3.06 | 3.55 | 3.65 | 0.00 | - | 1 | 210 | 38.73% |
| TTD241220P00080000 | 2024-05-21 12:14PM EDT | 2024-12-20 | 5.05 | 5.50 | 5.90 | 0.00 | - | 7 | 211 | 42.38% |
| TTD250117P00080000 | 2024-05-23 12:52PM EDT | 2025-01-17 | 5.70 | 5.90 | 6.50 | +0.50 | +9.62% | 15 | 2,159 | 42.24% |
| TTD250321P00080000 | 2024-05-20 12:06PM EDT | 2025-03-21 | 6.78 | 7.35 | 7.65 | 0.00 | - | 11 | 13 | 41.65% |
| TTD250620P00080000 | 2024-05-22 10:43AM EDT | 2025-06-20 | 8.54 | 9.10 | 11.30 | 0.00 | - | 1 | 50 | 47.62% |
| TTD260116P00080000 | 2024-05-22 10:18AM EDT | 2026-01-16 | 11.48 | 12.00 | 13.45 | 0.00 | - | 2 | 168 | 43.71% |
