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
62 656,44 -1 522,09 (-2,37 %)
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:92.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00092500 | 2024-05-23 12:57PM EDT | 2024-06-21 | 3.50 | 3.35 | 3.45 | -1.30 | -27.08% | 18 | 1,124 | 32.57% |
| TTD240719C00092500 | 2024-05-23 3:21PM EDT | 2024-07-19 | 4.99 | 4.95 | 5.10 | -1.51 | -23.23% | 82 | 1,025 | 34.66% |
| TTD240816C00092500 | 2024-05-23 3:04PM EDT | 2024-08-16 | 8.00 | 8.05 | 8.20 | -1.43 | -15.16% | 30 | 1,219 | 45.84% |
| TTD240920C00092500 | 2024-05-22 3:47PM EDT | 2024-09-20 | 9.35 | 9.30 | 9.45 | -1.45 | -13.43% | 5 | 1,270 | 44.57% |
| TTD241018C00092500 | 2024-05-22 12:15PM EDT | 2024-10-18 | 10.65 | 10.30 | 10.40 | -1.65 | -13.41% | 4 | 160 | 44.23% |
| TTD241220C00092500 | 2024-05-16 10:54AM EDT | 2024-12-20 | 15.50 | 13.40 | 14.00 | 0.00 | - | 3 | 49 | 50.06% |
| TTD250117C00092500 | 2024-05-17 11:09AM EDT | 2025-01-17 | 14.52 | 14.15 | 14.35 | -1.27 | -8.04% | 1 | 808 | 48.23% |
| TTD250321C00092500 | 2024-05-22 10:04AM EDT | 2025-03-21 | 19.00 | 15.50 | 17.60 | 0.00 | - | 1 | 1 | 52.83% |
| TTD250620C00092500 | 2024-05-16 1:38PM EDT | 2025-06-20 | 20.30 | 19.20 | 20.75 | 0.00 | - | 1 | 106 | 52.72% |
| TTD260116C00092500 | 2024-05-20 9:30AM EDT | 2026-01-16 | 27.05 | 23.70 | 25.20 | 0.00 | - | 20 | 35 | 52.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00092500 | 2024-05-23 3:53PM EDT | 2024-06-21 | 2.86 | 3.00 | 3.10 | +1.12 | +64.37% | 12 | 489 | 29.36% |
| TTD240719P00092500 | 2024-05-23 3:34PM EDT | 2024-07-19 | 4.20 | 4.20 | 4.35 | +1.00 | +31.25% | 52 | 477 | 29.63% |
| TTD240816P00092500 | 2024-05-23 3:32PM EDT | 2024-08-16 | 6.90 | 6.90 | 7.05 | +1.27 | +22.56% | 8 | 350 | 39.45% |
| TTD240920P00092500 | 2024-05-23 2:08PM EDT | 2024-09-20 | 7.65 | 7.75 | 7.90 | +0.95 | +14.18% | 3 | 308 | 37.28% |
| TTD241018P00092500 | 2024-05-22 2:37PM EDT | 2024-10-18 | 7.60 | 8.35 | 8.55 | 0.00 | - | 53 | 210 | 36.37% |
| TTD241220P00092500 | 2024-05-17 3:30PM EDT | 2024-12-20 | 10.10 | 10.70 | 10.95 | 0.00 | - | 163 | 874 | 39.11% |
| TTD250117P00092500 | 2024-05-17 11:19AM EDT | 2025-01-17 | 10.70 | 11.10 | 11.55 | 0.00 | - | 297 | 460 | 38.78% |
| TTD250620P00092500 | 2024-05-06 12:02PM EDT | 2025-06-20 | 17.25 | 14.65 | 15.00 | 0.00 | - | 1 | 91 | 39.42% |
