Marchés français ouverture 4 h
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 243,59 +14,48 (+0,04 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
19 075,95 +112,27 (+0,59 %) Bitcoin EUR
56 659,70 +129,44 (+0,23 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00105000 | 2024-05-06 9:49AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.96 | -97.96% | 41 | 2,265 | 65.63% |
| TTD240524C00105000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -1.48 | -98.01% | 5 | 74 | 48.05% |
| TTD240531C00105000 | 2024-05-02 2:36PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.06 | -1.39 | -92.67% | 1 | 43 | 39.26% |
| TTD240607C00105000 | 2024-05-03 9:46AM EDT | 2024-06-07 | 0.11 | 0.03 | 0.17 | -1.76 | -94.12% | 4 | 43 | 39.94% |
| TTD240614C00105000 | 2024-05-08 3:45PM EDT | 2024-06-14 | 1.19 | 0.04 | 0.31 | 0.00 | - | - | 7 | 40.04% |
| TTD240621C00105000 | 2024-05-03 12:43PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.22 | -1.64 | -89.13% | 130 | 7,580 | 33.84% |
| TTD240719C00105000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 0.65 | 0.61 | 0.66 | -1.95 | -75.00% | 120 | 467 | 33.55% |
| TTD240816C00105000 | 2024-05-03 2:17PM EDT | 2024-08-16 | 2.64 | 2.37 | 2.61 | -2.21 | -45.57% | 11 | 503 | 44.81% |
| TTD240920C00105000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 3.60 | 3.35 | 3.50 | -2.07 | -36.51% | 3 | 245 | 43.57% |
| TTD241018C00105000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 4.40 | 4.05 | 4.20 | -1.30 | -22.81% | 25 | 98 | 43.08% |
| TTD241220C00105000 | 2024-05-06 9:52AM EDT | 2024-12-20 | 7.00 | 6.65 | 6.80 | -1.95 | -21.79% | 5 | 763 | 46.89% |
| TTD250117C00105000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 7.65 | 6.80 | 7.40 | -1.90 | -19.90% | 11 | 1,249 | 46.36% |
| TTD250620C00105000 | 2024-04-29 12:51PM EDT | 2025-06-20 | 12.31 | 11.00 | 12.35 | +0.16 | +1.32% | 1 | 59 | 50.23% |
| TTD260116C00105000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 20.73 | 16.25 | 18.15 | +2.63 | +14.53% | 4 | 89 | 51.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00105000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 16.45 | 16.45 | 18.30 | -3.45 | -17.34% | 7 | 8 | 118.46% |
| TTD240621P00105000 | 2024-05-09 11:27AM EDT | 2024-06-21 | 17.35 | 17.55 | 18.30 | +0.59 | +3.52% | 1 | 12 | 41.90% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 61.16% |
| TTD240920P00105000 | 2024-01-04 11:05AM EDT | 2024-09-20 | 37.20 | 35.90 | 36.40 | 0.00 | - | 5 | 6 | 117.33% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 26.35 | 19.75 | 20.10 | 0.00 | - | 6 | 25 | 33.45% |
| TTD241220P00105000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 20.60 | 21.45 | 21.80 | 0.00 | - | 12 | 33 | 35.90% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 2025-01-17 | 24.35 | 21.75 | 22.10 | 0.00 | - | 1 | 218 | 35.01% |
| TTD250620P00105000 | 2024-05-09 2:11PM EDT | 2025-06-20 | 24.35 | 24.60 | 25.05 | 0.00 | - | 6 | 6 | 36.24% |
| TTD260116P00105000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 30.95 | 27.00 | 28.00 | 0.00 | - | 33 | 33 | 36.12% |
