Marchés français ouverture 8 h 6 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 -44,99 (-0,12 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
56 935,29 +381,43 (+0,67 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00060000 | 2024-04-18 10:19AM EDT | 2024-05-17 | 27.88 | 26.75 | 28.00 | +6.03 | +27.60% | 1 | 3 | 146.09% |
| TTD240621C00060000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 28.21 | 27.40 | 28.00 | -1.15 | -3.92% | 1 | 482 | 71.58% |
| TTD240719C00060000 | 2024-04-19 11:16AM EDT | 2024-07-19 | 20.78 | 27.60 | 28.60 | 0.00 | - | 1 | 145 | 64.26% |
| TTD240816C00060000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 29.45 | 28.10 | 29.00 | +2.45 | +9.07% | 2 | 11 | 60.99% |
| TTD240920C00060000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 28.90 | 28.75 | 29.40 | 0.00 | - | 1 | 111 | 58.08% |
| TTD241018C00060000 | 2024-04-19 12:42PM EDT | 2024-10-18 | 22.35 | 29.10 | 29.95 | 0.00 | - | 2 | 4 | 56.84% |
| TTD241220C00060000 | 2024-04-05 1:25PM EDT | 2024-12-20 | 32.05 | 31.90 | 33.55 | 0.00 | - | 2 | 2 | 68.70% |
| TTD250117C00060000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 32.00 | 31.45 | 32.20 | -1.70 | -5.04% | 1 | 639 | 59.69% |
| TTD260116C00060000 | 2024-04-22 1:57PM EDT | 2026-01-16 | 31.84 | 37.00 | 39.00 | 0.00 | - | 3 | 191 | 58.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00060000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 13 | 210 | 127.73% |
| TTD240524P00060000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.38 | -0.07 | -87.50% | 100 | 123 | 108.40% |
| TTD240531P00060000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.42 | 0.00 | - | 10 | 10 | 88.96% |
| TTD240614P00060000 | 2024-05-08 3:41PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 12 | 70.12% |
| TTD240621P00060000 | 2024-05-03 10:57AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.20 | -0.14 | -77.78% | 11 | 1,114 | 55.86% |
| TTD240719P00060000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 0.09 | 0.04 | 0.11 | -0.27 | -75.00% | 50 | 452 | 42.77% |
| TTD240816P00060000 | 2024-05-06 10:11AM EDT | 2024-08-16 | 0.43 | 0.44 | 0.52 | -0.68 | -61.26% | 11 | 48 | 48.29% |
| TTD240920P00060000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.75 | 0.72 | 1.08 | -0.60 | -44.44% | 1 | 1,265 | 49.73% |
| TTD241018P00060000 | 2024-05-03 12:54PM EDT | 2024-10-18 | 1.47 | 0.93 | 0.98 | -0.02 | -1.34% | 6 | 53 | 43.97% |
| TTD241220P00060000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 1.92 | 1.87 | 2.30 | -2.38 | -55.35% | 5 | 265 | 48.41% |
| TTD250117P00060000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 2.17 | 2.14 | 2.21 | -0.83 | -27.67% | 102 | 4,062 | 45.01% |
| TTD250620P00060000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 4.80 | 4.05 | 4.30 | -0.15 | -3.03% | 2 | 55 | 45.81% |
| TTD260116P00060000 | 2024-05-03 11:58AM EDT | 2026-01-16 | 7.04 | 6.25 | 6.60 | +0.10 | +1.44% | 6 | 1,905 | 45.33% |
