La bourse ferme dans 2 h 7 min
CAC 40
8 195,30 -23,84 (-0,29 %) Euro Stoxx 50
5 072,80 -12,28 (-0,24 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0807 +0,0035 (+0,32 %) Gold future
2 353,60 -21,40 (-0,90 %) Bitcoin EUR
58 217,71 +1 658,23 (+2,93 %)
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
Avant Bourse :
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00090000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 156 | 2,793 | 6.25% |
| TTD240524C00090000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,280 | 6.25% |
| TTD240531C00090000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 658 | 3.13% |
| TTD240607C00090000 | 2024-05-10 12:00PM EDT | 2024-06-07 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 3.13% |
| TTD240614C00090000 | 2024-05-10 11:58AM EDT | 2024-06-14 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| TTD240621C00090000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 31 | 4,216 | 3.13% |
| TTD240628C00090000 | 2024-05-09 11:54AM EDT | 2024-06-28 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| TTD240719C00090000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,944 | 1.56% |
| TTD240816C00090000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 1.56% |
| TTD240920C00090000 | 2024-05-10 2:38PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 56 | 1,085 | 1.56% |
| TTD241018C00090000 | 2024-05-10 3:52PM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 22 | 258 | 1.56% |
| TTD241220C00090000 | 2024-05-10 12:48PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 0.78% |
| TTD250117C00090000 | 2024-05-10 12:18PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,505 | 0.78% |
| TTD250321C00090000 | 2024-05-09 10:43AM EDT | 2025-03-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| TTD250620C00090000 | 2024-05-08 10:24AM EDT | 2025-06-20 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| TTD260116C00090000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 22.85 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00090000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 747 | 0.00% |
| TTD240524P00090000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 3.78 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| TTD240531P00090000 | 2024-05-10 1:30PM EDT | 2024-05-31 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TTD240607P00090000 | 2024-05-09 3:34PM EDT | 2024-06-07 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TTD240614P00090000 | 2024-05-08 9:49AM EDT | 2024-06-14 | 7.16 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TTD240621P00090000 | 2024-05-10 2:53PM EDT | 2024-06-21 | 5.14 | 0.00 | 0.00 | 0.00 | - | 34 | 1,493 | 0.00% |
| TTD240719P00090000 | 2024-05-10 1:45PM EDT | 2024-07-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 24 | 619 | 0.00% |
| TTD240816P00090000 | 2024-05-10 1:04PM EDT | 2024-08-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 7 | 444 | 0.00% |
| TTD240920P00090000 | 2024-05-10 11:56AM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 19 | 497 | 0.00% |
| TTD241018P00090000 | 2024-05-10 10:27AM EDT | 2024-10-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 0.00% |
| TTD241220P00090000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 0.00% |
| TTD250117P00090000 | 2024-05-09 9:33AM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 968 | 0.00% |
| TTD250620P00090000 | 2024-05-08 9:54AM EDT | 2025-06-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TTD260116P00090000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
