Marchés français ouverture 8 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0777 +0,0005 (+0,04 %) HANG SENG
19 074,54 +110,86 (+0,58 %) Bitcoin EUR
56 989,80 +426,55 (+0,75 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00075000 | 2024-05-10 1:00PM EDT | 2024-05-17 | 13.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240524C00075000 | 2024-05-08 2:29PM EDT | 2024-05-24 | 13.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240531C00075000 | 2024-05-09 9:41AM EDT | 2024-05-31 | 13.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240614C00075000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00075000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 13.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240719C00075000 | 2024-05-09 9:47AM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816C00075000 | 2024-05-09 3:44PM EDT | 2024-08-16 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00075000 | 2024-05-09 12:50PM EDT | 2024-09-20 | 18.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TTD241018C00075000 | 2024-05-08 3:40PM EDT | 2024-10-18 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00075000 | 2024-05-10 12:22PM EDT | 2024-12-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250117C00075000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TTD250321C00075000 | 2024-05-07 12:38PM EDT | 2025-03-21 | 27.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD250620C00075000 | 2024-05-10 2:23PM EDT | 2025-06-20 | 25.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00075000 | 2024-05-09 11:29AM EDT | 2026-01-16 | 31.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00075000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TTD240524P00075000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| TTD240531P00075000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD240607P00075000 | 2024-05-09 10:17AM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TTD240614P00075000 | 2024-05-10 3:04PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTD240621P00075000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TTD240719P00075000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| TTD240816P00075000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TTD240920P00075000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD241018P00075000 | 2024-05-10 2:41PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TTD241220P00075000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250117P00075000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD250321P00075000 | 2024-05-10 2:31PM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| TTD250620P00075000 | 2024-05-10 10:11AM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTD260116P00075000 | 2024-05-06 10:57AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
