Italia markets open in 2 hours 49 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.828,97 -91,29 (-0,23%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.437,22 -343,27 (-0,56%) CMC Crypto 200
1.380,06 -13,98 (-1,00%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 2 | 4 |
| 30.67 | 0.00 | - | - | 4 | 47.50 | 0.03 | 0.00 | - | 10 | 30 |
| 30.93 | 0.00 | - | 4 | 6 | 50.00 | 0.03 | 0.00 | - | 2 | 12 |
| 32.50 | 0.00 | - | 1 | 6 | 55.00 | 0.01 | 0.00 | - | 1 | 16 |
| 27.88 | 0.00 | - | 3 | 3 | 60.00 | 0.01 | 0.00 | - | 10 | 206 |
| 28.50 | +7.22 | +33.93% | 2 | 9 | 65.00 | 0.01 | -0.04 | -80.00% | 1 | 469 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 3 | 225 |
| 23.38 | +3.28 | +16.32% | 1 | 46 | 70.00 | 0.03 | -0.07 | -70.00% | 4 | 823 |
| 17.95 | 0.00 | - | 1 | 7 | 71.00 | 0.12 | 0.00 | - | 1 | 51 |
| 16.55 | 0.00 | - | 1 | 101 | 72.00 | 0.01 | 0.00 | - | 11 | 1,116 |
| 13.75 | 0.00 | - | 1 | 408 | 72.50 | 0.01 | -0.02 | -66.67% | 11 | 589 |
| 21.25 | +5.95 | +38.89% | 8 | 9 | 73.00 | 0.02 | 0.00 | - | 1 | 1,228 |
| 14.25 | 0.00 | - | 1 | 20 | 74.00 | 0.02 | 0.00 | - | 1 | 34 |
| 18.34 | +5.85 | +46.84% | 20 | 218 | 75.00 | 0.01 | -0.02 | -66.67% | 5 | 2,228 |
| 17.45 | +7.52 | +75.73% | 1 | 39 | 76.00 | 0.01 | -0.01 | -50.00% | 10 | 235 |
| 17.75 | +5.75 | +47.92% | 4 | 196 | 77.00 | 0.01 | 0.00 | - | 110 | 676 |
| 15.86 | +5.21 | +48.92% | 11 | 398 | 77.50 | 0.02 | -0.01 | -33.33% | 3 | 798 |
| 15.13 | +7.71 | +103.91% | 35 | 102 | 78.00 | 0.05 | 0.00 | - | 10 | 194 |
| 15.75 | +5.25 | +50.00% | 4 | 23 | 79.00 | 0.01 | -0.02 | -66.67% | 4 | 166 |
| 13.50 | +3.30 | +32.35% | 89 | 718 | 80.00 | 0.02 | -0.01 | -33.33% | 33 | 1,339 |
| 11.40 | +5.91 | +107.65% | 16 | 171 | 81.00 | 0.01 | -0.04 | -80.00% | 37 | 1,108 |
| 12.90 | +8.58 | +198.61% | 26 | 161 | 82.00 | 0.02 | -0.02 | -50.00% | 3 | 1,751 |
| 12.35 | +8.93 | +261.11% | 4 | 848 | 82.50 | 0.02 | -0.03 | -60.00% | 51 | 1,395 |
| 10.89 | +7.76 | +247.92% | 13 | 169 | 83.00 | 0.02 | -0.04 | -66.67% | 6 | 264 |
| 9.37 | +6.62 | +240.73% | 67 | 402 | 84.00 | 0.01 | -0.05 | -83.33% | 48 | 529 |
| 8.76 | +3.61 | +70.10% | 116 | 2,080 | 85.00 | 0.02 | -0.06 | -75.00% | 48 | 2,226 |
| 7.60 | +4.15 | +120.29% | 43 | 473 | 86.00 | 0.03 | -0.12 | -80.00% | 85 | 1,455 |
| 6.20 | +2.75 | +79.71% | 56 | 901 | 87.00 | 0.03 | -0.19 | -86.36% | 112 | 535 |
| 6.07 | +3.07 | +102.33% | 275 | 702 | 87.50 | 0.03 | -0.28 | -90.32% | 86 | 1,144 |
| 5.57 | +2.77 | +98.93% | 49 | 675 | 88.00 | 0.04 | -0.32 | -88.89% | 628 | 1,818 |
| 4.50 | +2.59 | +135.60% | 150 | 1,135 | 89.00 | 0.05 | -0.62 | -92.54% | 141 | 596 |
| 3.30 | +1.95 | +144.44% | 771 | 2,125 | 90.00 | 0.07 | -1.01 | -93.52% | 967 | 1,647 |
| 2.59 | +1.69 | +187.78% | 245 | 2,044 | 91.00 | 0.10 | -1.44 | -93.51% | 759 | 91 |
| 1.55 | +0.94 | +154.10% | 1,012 | 2,451 | 92.00 | 0.20 | -4.00 | -95.24% | 888 | 69 |
| 1.37 | +0.87 | +174.00% | 382 | 675 | 92.50 | 0.35 | -4.19 | -92.29% | 1,256 | 197 |
| 1.00 | +0.63 | +170.27% | 579 | 738 | 93.00 | 0.44 | -4.71 | -91.46% | 1,305 | 5 |
| 0.40 | +0.21 | +110.53% | 1,311 | 352 | 94.00 | 0.90 | -5.62 | -86.20% | 1,627 | 18 |
| 0.19 | +0.04 | +26.67% | 4,728 | 2,432 | 95.00 | 1.42 | -5.89 | -80.57% | 234 | 117 |
| 0.10 | -0.02 | -16.67% | 1,274 | 180 | 96.00 | 2.48 | -4.77 | -65.79% | 3 | 1 |
| 0.04 | -0.05 | -55.56% | 880 | 64 | 97.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 458 | 77 | 98.00 | - | - | - | - | - |
| 0.03 | -0.06 | -66.67% | 104 | 523 | 99.00 | 8.90 | 0.00 | - | 10 | 3 |
| 0.02 | -0.05 | -71.43% | 1,651 | 4,736 | 100.00 | 6.30 | -16.80 | -72.73% | 15 | 0 |
| 0.03 | -0.02 | -40.00% | 19 | 4,008 | 101.00 | 13.00 | 0.00 | - | 3 | 1 |
| 0.01 | -0.03 | -75.00% | 102 | 2,238 | 105.00 | 16.63 | 0.00 | - | 17 | 8 |
| 0.01 | -0.02 | -66.67% | 71 | 2,144 | 110.00 | 21.40 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 11 | 679 | 115.00 | 28.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 37 | 123 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 782 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.