La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0779 +0,0013 (+0,12 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 956,29 +454,94 (+0,81 %)
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:100.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00100000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -1.78 | -98.34% | 187 | 4,754 | 50.78% |
| TTD240524C00100000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.12 | -1.94 | -96.04% | 6 | 232 | 41.41% |
| TTD240531C00100000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 0.23 | 0.05 | 0.15 | -2.00 | -89.69% | 63 | 132 | 34.86% |
| TTD240607C00100000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 0.29 | 0.19 | 0.35 | -2.21 | -88.40% | 65 | 169 | 36.23% |
| TTD240614C00100000 | 2024-05-10 1:35PM EDT | 2024-06-14 | 0.35 | 0.34 | 0.76 | -0.30 | -46.15% | 31 | 58 | 40.04% |
| TTD240621C00100000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 0.52 | 0.46 | 0.54 | -2.33 | -81.75% | 1,179 | 3,209 | 32.96% |
| TTD240719C00100000 | 2024-05-06 10:26AM EDT | 2024-07-19 | 1.28 | 1.11 | 1.29 | -2.59 | -66.93% | 65 | 1,248 | 33.62% |
| TTD240816C00100000 | 2024-05-06 10:27AM EDT | 2024-08-16 | 3.70 | 3.55 | 3.70 | -2.50 | -40.32% | 8 | 434 | 44.89% |
| TTD240920C00100000 | 2024-05-06 9:55AM EDT | 2024-09-20 | 4.90 | 4.55 | 4.70 | -2.18 | -30.79% | 5 | 1,756 | 43.71% |
| TTD241018C00100000 | 2024-05-06 9:54AM EDT | 2024-10-18 | 5.36 | 5.35 | 5.50 | -2.54 | -32.15% | 48 | 293 | 43.41% |
| TTD241220C00100000 | 2024-05-06 9:49AM EDT | 2024-12-20 | 8.39 | 7.70 | 8.30 | -2.28 | -21.37% | 4 | 209 | 47.40% |
| TTD250117C00100000 | 2024-05-06 10:00AM EDT | 2025-01-17 | 8.95 | 8.75 | 8.95 | -2.15 | -19.37% | 10 | 3,953 | 46.96% |
| TTD250321C00100000 | 2024-05-08 3:04PM EDT | 2025-03-21 | 12.00 | 10.65 | 11.30 | 0.00 | - | - | 2 | 49.31% |
| TTD250620C00100000 | 2024-05-02 1:36PM EDT | 2025-06-20 | 14.48 | 13.60 | 14.20 | -1.37 | -8.64% | 2 | 72 | 50.51% |
| TTD260116C00100000 | 2024-05-06 10:26AM EDT | 2026-01-16 | 19.70 | 18.80 | 19.30 | -2.53 | -11.38% | 5 | 294 | 52.42% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 23.10 | 12.00 | 13.40 | 0.00 | - | 5 | 25 | 91.31% |
| TTD240607P00100000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 11.92 | 10.95 | 14.55 | 0.00 | - | 20 | 20 | 61.28% |
| TTD240621P00100000 | 2024-05-09 2:35PM EDT | 2024-06-21 | 12.03 | 12.75 | 13.45 | 0.00 | - | 2 | 69 | 35.74% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 13.00 | 13.10 | 13.85 | -4.90 | -27.37% | 2 | 27 | 31.87% |
| TTD240816P00100000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 16.30 | 14.85 | 15.55 | 0.00 | - | 2 | 3 | 39.22% |
| TTD240920P00100000 | 2024-05-03 12:06PM EDT | 2024-09-20 | 15.55 | 15.50 | 16.15 | -1.15 | -6.89% | 3 | 8 | 36.94% |
| TTD241018P00100000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 17.35 | 16.05 | 16.75 | 0.00 | - | 2 | 17 | 36.46% |
| TTD241220P00100000 | 2024-04-18 1:11PM EDT | 2024-12-20 | 18.00 | 17.95 | 18.25 | -5.95 | -24.84% | 3 | 5 | 36.83% |
| TTD250117P00100000 | 2024-05-09 12:38PM EDT | 2025-01-17 | 17.95 | 18.30 | 18.65 | 0.00 | - | 10 | 564 | 36.18% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 23.40 | 26.10 | 0.00 | - | - | 6 | 49.07% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 27.65 | 24.45 | 24.90 | 0.00 | - | 60 | 104 | 37.17% |
