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
62 118,77 +303,05 (+0,49 %)
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:97.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00097500 | 2024-06-14 3:23PM EDT | 2024-06-21 | 0.80 | 0.79 | 0.87 | -0.07 | -8.05% | 132 | 1,275 | 32.96% |
| TTD240719C00097500 | 2024-06-14 2:09PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.35 | +0.20 | +6.56% | 71 | 2,116 | 35.79% |
| TTD240816C00097500 | 2024-06-14 3:32PM EDT | 2024-08-16 | 6.75 | 6.80 | 6.90 | +0.25 | +3.85% | 48 | 464 | 49.11% |
| TTD240920C00097500 | 2024-06-14 10:15AM EDT | 2024-09-20 | 8.00 | 8.15 | 8.30 | -0.10 | -1.23% | 2 | 650 | 46.38% |
| TTD241018C00097500 | 2024-06-14 3:59PM EDT | 2024-10-18 | 9.30 | 9.15 | 9.30 | -0.40 | -4.12% | 1 | 313 | 45.34% |
| TTD241220C00097500 | 2024-06-13 10:58AM EDT | 2024-12-20 | 12.90 | 12.45 | 12.70 | 0.00 | - | 2 | 65 | 49.43% |
| TTD250117C00097500 | 2024-06-10 2:02PM EDT | 2025-01-17 | 11.66 | 13.20 | 13.40 | 0.00 | - | 11 | 85 | 48.52% |
| TTD250321C00097500 | 2024-05-30 12:27PM EDT | 2025-03-21 | 15.19 | 15.55 | 16.00 | 0.00 | - | 1 | 189 | 50.58% |
| TTD250620C00097500 | 2024-05-28 1:08PM EDT | 2025-06-20 | 19.04 | 18.60 | 19.25 | 0.00 | - | 19 | 19 | 51.69% |
| TTD260116C00097500 | 2024-06-14 11:56AM EDT | 2026-01-16 | 24.25 | 24.10 | 24.95 | -0.85 | -3.39% | 1 | 18 | 53.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00097500 | 2024-06-14 3:31PM EDT | 2024-06-21 | 2.68 | 2.49 | 2.63 | -0.42 | -13.55% | 25 | 435 | 31.15% |
| TTD240719P00097500 | 2024-06-14 11:31AM EDT | 2024-07-19 | 4.80 | 4.55 | 4.65 | -0.05 | -1.03% | 13 | 379 | 31.10% |
| TTD240816P00097500 | 2024-06-14 3:32PM EDT | 2024-08-16 | 7.85 | 7.70 | 7.85 | -0.10 | -1.26% | 41 | 247 | 43.46% |
| TTD240920P00097500 | 2024-06-13 12:45PM EDT | 2024-09-20 | 8.60 | 8.65 | 8.80 | 0.00 | - | 269 | 358 | 39.58% |
| TTD241018P00097500 | 2024-06-14 11:57AM EDT | 2024-10-18 | 9.45 | 9.30 | 9.50 | +0.25 | +2.72% | 21 | 105 | 38.00% |
| TTD241220P00097500 | 2024-06-14 2:57PM EDT | 2024-12-20 | 11.90 | 11.75 | 11.95 | -0.25 | -2.06% | 28 | 8 | 39.95% |
| TTD250117P00097500 | 2024-06-12 11:36AM EDT | 2025-01-17 | 11.20 | 11.90 | 12.70 | 0.00 | - | 12 | 114 | 39.83% |
| TTD250321P00097500 | 2024-05-17 11:06AM EDT | 2025-03-21 | 15.15 | 13.85 | 14.30 | 0.00 | - | 4 | 62 | 39.87% |
| TTD250620P00097500 | 2024-06-13 11:14AM EDT | 2025-06-20 | 15.80 | 15.30 | 16.30 | 0.00 | - | 2 | 18 | 39.88% |
| TTD260116P00097500 | 2024-06-13 3:33PM EDT | 2026-01-16 | 19.70 | 19.30 | 19.85 | 0.00 | - | 1 | 113 | 39.37% |
