La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0777 +0,0010 (+0,10 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 923,96 +360,86 (+0,64 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00085000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 2.85 | 2.79 | 3.05 | -4.80 | -62.75% | 150 | 2,562 | 38.23% |
| TTD240524C00085000 | 2024-05-02 9:33AM EDT | 2024-05-24 | 3.63 | 3.45 | 3.70 | -3.87 | -51.60% | 6 | 61 | 37.06% |
| TTD240531C00085000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 5.25 | 2.96 | 4.15 | -2.67 | -33.71% | 15 | 37 | 35.82% |
| TTD240607C00085000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 6.50 | 4.35 | 4.65 | +0.34 | +5.52% | 12 | 11 | 36.40% |
| TTD240614C00085000 | 2024-05-10 3:35PM EDT | 2024-06-14 | 5.00 | 3.00 | 5.15 | -1.95 | -28.06% | 31 | 32 | 37.37% |
| TTD240621C00085000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 5.40 | 5.25 | 5.35 | -3.50 | -39.33% | 74 | 3,087 | 35.82% |
| TTD240628C00085000 | 2024-05-09 12:59PM EDT | 2024-06-28 | 6.27 | 5.60 | 5.90 | 0.00 | - | 2 | 2 | 37.61% |
| TTD240719C00085000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 6.65 | 6.55 | 6.70 | -3.32 | -33.30% | 5 | 620 | 36.83% |
| TTD240816C00085000 | 2024-05-06 10:10AM EDT | 2024-08-16 | 9.85 | 9.10 | 9.55 | -2.55 | -20.56% | 8 | 186 | 47.38% |
| TTD240920C00085000 | 2024-05-03 9:34AM EDT | 2024-09-20 | 10.60 | 10.20 | 10.70 | -3.68 | -25.77% | 26 | 637 | 46.25% |
| TTD241018C00085000 | 2024-05-02 2:31PM EDT | 2024-10-18 | 12.65 | 11.10 | 11.60 | -1.45 | -10.28% | 2 | 100 | 46.02% |
| TTD241220C00085000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 14.80 | 14.25 | 14.50 | -0.07 | -0.47% | 8 | 26 | 49.98% |
| TTD250117C00085000 | 2024-05-06 10:24AM EDT | 2025-01-17 | 15.30 | 14.55 | 15.25 | -2.20 | -12.57% | 3 | 2,480 | 49.80% |
| TTD250620C00085000 | 2024-04-24 1:37PM EDT | 2025-06-20 | 21.09 | 19.70 | 20.30 | +1.49 | +7.60% | 20 | 51 | 52.74% |
| TTD260116C00085000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 26.00 | 24.35 | 25.55 | -1.67 | -6.04% | 1 | 170 | 54.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00085000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 0.62 | 0.59 | 0.69 | -3.28 | -84.10% | 248 | 1,851 | 35.60% |
| TTD240524P00085000 | 2024-05-06 10:18AM EDT | 2024-05-24 | 1.10 | 1.07 | 1.31 | -2.85 | -72.15% | 26 | 96 | 34.91% |
| TTD240531P00085000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 1.47 | 1.42 | 1.58 | -2.73 | -65.00% | 79 | 16 | 31.74% |
| TTD240607P00085000 | 2024-05-03 2:02PM EDT | 2024-06-07 | 1.90 | 1.79 | 1.95 | -2.50 | -56.82% | 5 | 33 | 31.49% |
| TTD240614P00085000 | 2024-05-09 11:18AM EDT | 2024-06-14 | 2.25 | 1.87 | 2.62 | 0.00 | - | 20 | 31 | 34.72% |
| TTD240621P00085000 | 2024-05-06 10:08AM EDT | 2024-06-21 | 2.52 | 2.50 | 2.56 | -2.18 | -46.38% | 1,101 | 3,405 | 31.08% |
| TTD240719P00085000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 3.45 | 3.40 | 3.60 | -1.97 | -36.35% | 34 | 366 | 31.10% |
| TTD240816P00085000 | 2024-05-06 10:11AM EDT | 2024-08-16 | 5.80 | 5.85 | 6.05 | -1.70 | -22.67% | 2 | 190 | 40.30% |
| TTD240920P00085000 | 2024-05-03 10:57AM EDT | 2024-09-20 | 6.70 | 6.65 | 6.85 | -1.53 | -18.59% | 4 | 801 | 38.46% |
| TTD241018P00085000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 7.35 | 7.25 | 7.40 | -1.05 | -12.50% | 9 | 311 | 37.39% |
| TTD241220P00085000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 9.20 | 9.35 | 9.55 | -1.40 | -13.21% | 4 | 15 | 39.80% |
| TTD250117P00085000 | 2024-05-03 10:24AM EDT | 2025-01-17 | 10.00 | 9.80 | 10.25 | -1.00 | -9.09% | 3 | 2,653 | 40.01% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 2025-06-20 | 16.89 | 12.65 | 13.40 | 0.00 | - | 2 | 108 | 40.39% |
| TTD260116P00085000 | 2024-04-30 3:20PM EDT | 2026-01-16 | 16.27 | 16.15 | 16.60 | -2.93 | -15.26% | 1 | 68 | 40.17% |
