La bourse ferme dans 8 h 4 min
CAC 40
8 218,51 -0,63 (-0,01 %) Euro Stoxx 50
5 086,01 +0,93 (+0,02 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0779 +0,0007 (+0,06 %) Gold future
2 355,70 -19,30 (-0,81 %) Bitcoin EUR
57 279,04 +824,39 (+1,46 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00110000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TTD240524C00110000 | 2024-05-10 2:08PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240531C00110000 | 2024-05-10 2:33PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TTD240607C00110000 | 2024-05-10 2:03PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TTD240614C00110000 | 2024-05-10 10:41AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240621C00110000 | 2024-05-10 1:53PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TTD240719C00110000 | 2024-05-10 2:51PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTD240816C00110000 | 2024-05-10 11:51AM EDT | 2024-08-16 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTD240920C00110000 | 2024-05-10 1:55PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TTD241018C00110000 | 2024-05-10 11:25AM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241220C00110000 | 2024-05-10 10:10AM EDT | 2024-12-20 | 5.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTD250117C00110000 | 2024-05-09 10:03AM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD250321C00110000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD250620C00110000 | 2024-05-10 10:05AM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTD260116C00110000 | 2024-05-09 2:37PM EDT | 2026-01-16 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00110000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TTD240621P00110000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 2024-07-19 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 58.42% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 2024-08-16 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 48.98% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD241220P00110000 | 2024-05-09 9:56AM EDT | 2024-12-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250117P00110000 | 2024-04-08 1:35PM EDT | 2025-01-17 | 28.04 | 26.75 | 29.80 | 0.00 | - | 1 | 103 | 49.45% |
| TTD250620P00110000 | 2024-05-09 9:56AM EDT | 2025-06-20 | 29.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD260116P00110000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 30.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
