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
38 942,55 +56,38 (+0,14 %) EUR/USD
1,0806 -0,0088 (-0,81 %) Gold future
2 328,80 -62,10 (-2,60 %) Bitcoin EUR
65 468,11 -119,90 (-0,18 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:07PM EDT. Marché ouvert.
Prix d’exercice:82.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00082500 | 2024-06-07 12:45PM EDT | 2024-06-21 | 14.15 | 14.05 | 14.40 | -0.35 | -2.41% | 3 | 1,478 | 55.08% |
| TTD240719C00082500 | 2024-05-30 3:53PM EDT | 2024-07-19 | 12.75 | 14.65 | 15.00 | 0.00 | - | 2 | 358 | 42.90% |
| TTD240816C00082500 | 2024-06-06 3:12PM EDT | 2024-08-16 | 17.65 | 16.85 | 17.10 | 0.00 | - | 1 | 111 | 51.56% |
| TTD240920C00082500 | 2024-06-06 9:36AM EDT | 2024-09-20 | 19.45 | 17.85 | 18.10 | 0.00 | - | 1 | 116 | 49.44% |
| TTD241018C00082500 | 2024-06-04 9:51AM EDT | 2024-10-18 | 16.97 | 18.70 | 19.00 | 0.00 | - | 1 | 154 | 48.90% |
| TTD241220C00082500 | 2024-06-04 10:39AM EDT | 2024-12-20 | 19.37 | 21.45 | 21.70 | 0.00 | - | 1 | 8 | 51.48% |
| TTD250117C00082500 | 2024-05-20 3:09PM EDT | 2025-01-17 | 23.50 | 22.10 | 22.80 | 0.00 | - | 1 | 150 | 51.62% |
| TTD250620C00082500 | 2024-05-09 11:21AM EDT | 2025-06-20 | 21.80 | 26.35 | 27.75 | 0.00 | - | 2 | 73 | 53.56% |
| TTD260116C00082500 | 2024-05-16 12:52PM EDT | 2026-01-16 | 31.20 | 32.10 | 33.45 | 0.00 | - | 10 | 118 | 56.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00082500 | 2024-06-05 2:10PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.12 | 0.00 | - | 6 | 2,576 | 43.65% |
| TTD240719P00082500 | 2024-06-07 11:06AM EDT | 2024-07-19 | 0.46 | 0.44 | 0.47 | +0.02 | +4.55% | 19 | 783 | 34.82% |
| TTD240816P00082500 | 2024-06-07 10:09AM EDT | 2024-08-16 | 2.13 | 2.07 | 2.13 | +0.10 | +4.93% | 1 | 573 | 44.80% |
| TTD240920P00082500 | 2024-06-07 12:20PM EDT | 2024-09-20 | 2.71 | 2.65 | 2.76 | +0.07 | +2.65% | 10 | 258 | 41.04% |
| TTD241018P00082500 | 2024-06-06 12:00PM EDT | 2024-10-18 | 3.15 | 3.15 | 3.25 | 0.00 | - | 500 | 580 | 39.39% |
| TTD241220P00082500 | 2024-06-05 12:24PM EDT | 2024-12-20 | 5.25 | 5.20 | 5.30 | 0.00 | - | 15 | 121 | 41.85% |
| TTD250117P00082500 | 2024-06-05 10:55AM EDT | 2025-01-17 | 5.88 | 5.55 | 5.70 | 0.00 | - | 3 | 163 | 40.81% |
| TTD250321P00082500 | 2024-06-06 11:04AM EDT | 2025-03-21 | 7.15 | 6.95 | 7.35 | 0.00 | - | 1 | 3 | 41.94% |
| TTD250620P00082500 | 2024-06-06 10:05AM EDT | 2025-06-20 | 8.98 | 8.95 | 9.30 | 0.00 | - | 1 | 189 | 42.49% |
| TTD260116P00082500 | 2024-05-21 10:51AM EDT | 2026-01-16 | 12.80 | 12.05 | 12.55 | 0.00 | - | 1 | 73 | 41.90% |
