La bourse est fermée
Dow Jones
39 437,33 -75,51 (-0,19 %) Nasdaq
16 382,80 +41,93 (+0,26 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0793 +0,0021 (+0,19 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 108,92 +1 208,75 (+2,12 %)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00095000 | 2024-05-13 2:21PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 256 | 2,277 | 41.21% |
| TTD240524C00095000 | 2024-05-13 1:26PM EDT | 2024-05-24 | 0.31 | 0.27 | 0.31 | +0.07 | +29.17% | 202 | 177 | 34.96% |
| TTD240531C00095000 | 2024-05-13 2:37PM EDT | 2024-05-31 | 0.48 | 0.46 | 0.49 | +0.04 | +9.09% | 23 | 109 | 31.93% |
| TTD240607C00095000 | 2024-05-13 1:22PM EDT | 2024-06-07 | 0.83 | 0.76 | 0.82 | +0.16 | +23.88% | 86 | 95 | 32.74% |
| TTD240614C00095000 | 2024-05-13 2:15PM EDT | 2024-06-14 | 1.15 | 1.08 | 1.15 | -0.05 | -4.17% | 34 | 101 | 33.30% |
| TTD240621C00095000 | 2024-05-13 2:38PM EDT | 2024-06-21 | 1.44 | 1.39 | 1.45 | +0.12 | +9.09% | 137 | 1,829 | 33.51% |
| TTD240628C00095000 | 2024-05-13 11:33AM EDT | 2024-06-28 | 1.74 | 1.62 | 2.52 | -0.01 | -0.57% | 4 | 6 | 40.77% |
| TTD240719C00095000 | 2024-05-13 2:22PM EDT | 2024-07-19 | 2.50 | 2.50 | 2.57 | +0.16 | +6.84% | 415 | 832 | 34.27% |
| TTD240816C00095000 | 2024-05-13 1:42PM EDT | 2024-08-16 | 5.45 | 5.25 | 5.35 | +0.25 | +4.81% | 84 | 897 | 45.14% |
| TTD240920C00095000 | 2024-05-13 1:53PM EDT | 2024-09-20 | 6.60 | 6.35 | 6.50 | -0.60 | -8.33% | 23 | 1,582 | 44.21% |
| TTD241018C00095000 | 2024-05-13 10:39AM EDT | 2024-10-18 | 7.70 | 7.30 | 7.45 | +0.38 | +5.19% | 26 | 124 | 44.28% |
| TTD241220C00095000 | 2024-05-10 1:04PM EDT | 2024-12-20 | 10.22 | 10.20 | 10.35 | 0.00 | - | 2 | 57 | 48.10% |
| TTD250117C00095000 | 2024-05-13 10:50AM EDT | 2025-01-17 | 11.15 | 10.90 | 11.05 | +0.45 | +4.21% | 17 | 991 | 47.73% |
| TTD250321C00095000 | 2024-05-08 10:43AM EDT | 2025-03-21 | 13.93 | 12.95 | 13.55 | 0.00 | - | - | 2 | 50.36% |
| TTD250620C00095000 | 2024-05-08 3:04PM EDT | 2025-06-20 | 16.35 | 15.65 | 16.30 | 0.00 | - | 1 | 9 | 50.93% |
| TTD260116C00095000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 20.80 | 20.50 | 21.95 | 0.00 | - | 29 | 165 | 53.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00095000 | 2024-05-13 9:44AM EDT | 2024-05-17 | 6.00 | 7.00 | 7.20 | -1.40 | -18.92% | 2 | 168 | 42.19% |
| TTD240524P00095000 | 2024-05-09 9:37AM EDT | 2024-05-24 | 6.52 | 7.10 | 7.35 | 0.00 | - | 10 | 12 | 33.40% |
| TTD240531P00095000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 8.30 | 7.10 | 7.50 | 0.00 | - | - | 3 | 30.23% |
| TTD240607P00095000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 7.52 | 7.40 | 9.25 | 0.00 | - | 20 | 20 | 50.54% |
| TTD240614P00095000 | 2024-05-10 2:08PM EDT | 2024-06-14 | 8.40 | 7.60 | 8.05 | 0.00 | - | - | 1 | 30.96% |
| TTD240621P00095000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 9.40 | 7.90 | 8.10 | 0.00 | - | 14 | 157 | 28.69% |
| TTD240719P00095000 | 2024-05-13 11:31AM EDT | 2024-07-19 | 8.90 | 8.65 | 8.90 | -0.81 | -8.34% | 2 | 106 | 28.59% |
| TTD240816P00095000 | 2024-05-13 1:37PM EDT | 2024-08-16 | 10.85 | 10.90 | 11.10 | -0.60 | -5.24% | 4 | 42 | 37.45% |
| TTD240920P00095000 | 2024-04-26 12:38PM EDT | 2024-09-20 | 15.40 | 11.70 | 11.90 | 0.00 | - | 1 | 48 | 36.02% |
| TTD241018P00095000 | 2024-05-09 9:47AM EDT | 2024-10-18 | 13.10 | 12.25 | 12.45 | 0.00 | - | 1 | 5 | 35.14% |
| TTD241220P00095000 | 2024-05-09 1:25PM EDT | 2024-12-20 | 14.70 | 14.30 | 14.60 | 0.00 | - | 2 | 318 | 37.71% |
| TTD250117P00095000 | 2024-05-10 12:13PM EDT | 2025-01-17 | 15.15 | 14.80 | 15.10 | 0.00 | - | 1 | 1,331 | 37.27% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 21.80 | 18.15 | 18.45 | 0.00 | - | 5 | 5 | 38.42% |
| TTD260116P00095000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 24.55 | 21.30 | 21.75 | 0.00 | - | 7 | 61 | 38.44% |
