Marchés français ouverture 5 h 48 min
Dow Jones
39 512,84 +125,04 (+0,32 %) Nasdaq
16 340,87 -5,43 (-0,03 %) Nikkei 225
38 175,13 -53,98 (-0,14 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 963,68 +425,88 (+2,30 %) Bitcoin EUR
57 055,91 +405,78 (+0,72 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00065000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 25.51 | 21.75 | 22.55 | 0.00 | - | 1 | 11 | 153.91% |
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 2024-05-24 | 22.85 | 20.25 | 23.20 | 0.00 | - | 1 | 1 | 131.79% |
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 2024-05-31 | 20.56 | 21.95 | 22.70 | 0.00 | - | 4 | 0 | 60.94% |
| TTD240621C00065000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 24.10 | 22.40 | 22.90 | 0.00 | - | 102 | 912 | 57.96% |
| TTD240719C00065000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 26.82 | 22.80 | 23.35 | 0.00 | - | 1 | 34 | 53.22% |
| TTD240816C00065000 | 2024-05-08 2:01PM EDT | 2024-08-16 | 24.10 | 23.65 | 24.30 | 0.00 | - | 10 | 11 | 56.10% |
| TTD240920C00065000 | 2024-04-22 2:43PM EDT | 2024-09-20 | 18.99 | 24.45 | 25.00 | 0.00 | - | 1 | 150 | 54.69% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 20.63 | 26.15 | 27.35 | 0.00 | - | 20 | 23 | 54.04% |
| TTD250117C00065000 | 2024-05-10 1:31PM EDT | 2025-01-17 | 28.10 | 27.45 | 28.55 | -0.55 | -1.92% | 1 | 862 | 57.32% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 30.15 | 30.90 | 31.80 | 0.00 | - | 1 | 2 | 57.86% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 28.72 | 33.80 | 35.95 | 0.00 | - | 2 | 299 | 57.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00065000 | 2024-05-10 2:16PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 135 | 508 | 101.56% |
| TTD240524P00065000 | 2024-05-10 2:36PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.12 | -0.04 | -66.67% | 8 | 86 | 76.95% |
| TTD240531P00065000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.20 | -0.16 | -80.00% | 1 | 56 | 65.63% |
| TTD240607P00065000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 5 | 65.53% |
| TTD240614P00065000 | 2024-05-08 3:41PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 6 | 58.20% |
| TTD240621P00065000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.13 | 0.00 | - | 41 | 3,556 | 46.88% |
| TTD240719P00065000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 0.23 | 0.11 | 0.27 | 0.00 | - | 6 | 288 | 41.16% |
| TTD240816P00065000 | 2024-05-10 1:50PM EDT | 2024-08-16 | 0.87 | 0.84 | 0.89 | +0.02 | +2.35% | 7 | 565 | 45.90% |
| TTD240920P00065000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 1.30 | 1.24 | 1.59 | 0.00 | - | 1 | 4,007 | 46.84% |
| TTD241018P00065000 | 2024-05-08 1:21PM EDT | 2024-10-18 | 1.61 | 1.47 | 1.78 | -0.72 | -30.90% | 1 | 452 | 44.17% |
| TTD241220P00065000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 2.82 | 2.76 | 2.85 | +0.05 | +1.81% | 8 | 133 | 44.47% |
| TTD250117P00065000 | 2024-05-10 10:41AM EDT | 2025-01-17 | 3.15 | 3.05 | 3.20 | +0.05 | +1.61% | 2 | 4,056 | 43.92% |
| TTD250321P00065000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 4.55 | 4.15 | 4.30 | 0.00 | - | - | 2 | 44.64% |
| TTD250620P00065000 | 2024-05-10 11:56AM EDT | 2025-06-20 | 5.40 | 5.40 | 5.70 | -0.08 | -1.46% | 16 | 676 | 44.96% |
| TTD260116P00065000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 8.18 | 7.85 | 8.20 | 0.00 | - | 3 | 209 | 44.26% |
