La bourse ferme dans 4 h 22 min
CAC 40
7 511,93 -18,79 (-0,25 %) Euro Stoxx 50
4 917,69 +15,09 (+0,31 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0712 +0,0003 (+0,03 %) Gold future
2 346,40 +9,80 (+0,42 %) Bitcoin EUR
57 358,27 +305,66 (+0,54 %)
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
Avant Bourse :
Prix d’exercice:97.50
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00097500 | 2024-06-27 3:24PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 239 | 1,998 | 0.00% |
| TTD240816C00097500 | 2024-06-27 2:02PM EDT | 2024-08-16 | 7.58 | 0.00 | 0.00 | 0.00 | - | 146 | 581 | 0.00% |
| TTD240920C00097500 | 2024-06-27 3:46PM EDT | 2024-09-20 | 9.03 | 0.00 | 0.00 | 0.00 | - | 89 | 1,099 | 0.00% |
| TTD241018C00097500 | 2024-06-27 12:43PM EDT | 2024-10-18 | 10.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD241220C00097500 | 2024-06-26 11:46AM EDT | 2024-12-20 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00097500 | 2024-06-25 1:40PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| TTD250321C00097500 | 2024-06-18 1:42PM EDT | 2025-03-21 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| TTD250620C00097500 | 2024-06-26 2:58PM EDT | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD260116C00097500 | 2024-06-26 3:43PM EDT | 2026-01-16 | 25.38 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00097500 | 2024-06-27 1:22PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 31 | 584 | 0.78% |
| TTD240816P00097500 | 2024-06-27 3:50PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| TTD240920P00097500 | 2024-06-27 12:26PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TTD241018P00097500 | 2024-06-27 12:32PM EDT | 2024-10-18 | 7.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TTD241220P00097500 | 2024-06-14 2:57PM EDT | 2024-12-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| TTD250117P00097500 | 2024-06-27 11:12AM EDT | 2025-01-17 | 10.93 | 0.00 | 0.00 | 0.00 | - | 226 | 342 | 0.39% |
| TTD250321P00097500 | 2024-06-24 11:28AM EDT | 2025-03-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 106 | 168 | 0.20% |
| TTD250620P00097500 | 2024-06-13 11:14AM EDT | 2025-06-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TTD260116P00097500 | 2024-06-26 11:45AM EDT | 2026-01-16 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.20% |
