Italia markets open in 3 hours 6 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.735,48 -184,78 (-0,47%) EUR/USD
1,0861 -0,0008 (-0,08%) Bitcoin EUR
60.481,28 -369,24 (-0,61%) CMC Crypto 200
1.378,84 -15,21 (-1,09%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00065000 | 2024-05-16 3:43PM EDT | 2024-05-17 | 28.50 | 26.70 | 30.05 | +7.22 | +33.93% | 2 | 9 | 370.31% |
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 2024-05-24 | 22.85 | 20.25 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 2024-05-31 | 20.56 | 27.50 | 29.45 | 0.00 | - | 4 | 0 | 103.52% |
| TTD240621C00065000 | 2024-05-16 10:07AM EDT | 2024-06-21 | 29.62 | 28.20 | 29.05 | +8.64 | +41.18% | 2 | 916 | 72.75% |
| TTD240719C00065000 | 2024-05-16 9:32AM EDT | 2024-07-19 | 28.50 | 28.35 | 29.25 | +1.68 | +6.26% | 5 | 34 | 58.84% |
| TTD240816C00065000 | 2024-05-08 2:01PM EDT | 2024-08-16 | 24.10 | 29.15 | 30.10 | 0.00 | - | 1 | 11 | 61.52% |
| TTD240920C00065000 | 2024-05-16 3:43PM EDT | 2024-09-20 | 30.50 | 30.05 | 30.45 | +11.51 | +60.61% | 1 | 150 | 58.70% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 20.63 | 31.30 | 33.10 | 0.00 | - | 20 | 23 | 57.42% |
| TTD250117C00065000 | 2024-05-16 9:41AM EDT | 2025-01-17 | 34.50 | 31.85 | 34.05 | +3.50 | +11.29% | 4 | 861 | 58.15% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 30.15 | 36.10 | 36.80 | 0.00 | - | 1 | 2 | 59.51% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 28.72 | 40.10 | 41.50 | 0.00 | - | 2 | 299 | 61.35% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00065000 | 2024-05-16 12:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 469 | 237.50% |
| TTD240524P00065000 | 2024-05-10 2:36PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 85 | 96.09% |
| TTD240531P00065000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 2 | 56 | 76.17% |
| TTD240607P00065000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.00 | 0.09 | 0.00 | - | - | 5 | 64.06% |
| TTD240614P00065000 | 2024-05-08 3:41PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.57 | 0.00 | - | - | 6 | 74.41% |
| TTD240621P00065000 | 2024-05-16 3:42PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.08 | -0.08 | -66.67% | 6 | 3,541 | 50.59% |
| TTD240719P00065000 | 2024-05-15 3:17PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.18 | 0.00 | - | 6 | 288 | 46.09% |
| TTD240816P00065000 | 2024-05-16 10:49AM EDT | 2024-08-16 | 0.49 | 0.37 | 0.64 | -0.33 | -40.24% | 4 | 572 | 49.66% |
| TTD240920P00065000 | 2024-05-16 2:35PM EDT | 2024-09-20 | 0.73 | 0.67 | 0.97 | -0.48 | -39.67% | 2 | 4,007 | 46.92% |
| TTD241018P00065000 | 2024-05-16 10:47AM EDT | 2024-10-18 | 0.94 | 0.74 | 1.35 | -0.67 | -41.61% | 2 | 452 | 46.58% |
| TTD241220P00065000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 2.82 | 1.99 | 2.11 | 0.00 | - | 14 | 130 | 45.19% |
| TTD250117P00065000 | 2024-05-15 1:00PM EDT | 2025-01-17 | 2.36 | 2.32 | 2.60 | -0.71 | -23.13% | 11 | 4,056 | 45.74% |
| TTD250321P00065000 | 2024-05-16 9:33AM EDT | 2025-03-21 | 3.25 | 3.00 | 3.50 | -1.17 | -26.47% | 1 | 4 | 45.67% |
| TTD250620P00065000 | 2024-05-13 9:32AM EDT | 2025-06-20 | 5.35 | 4.10 | 4.95 | 0.00 | - | 7 | 690 | 46.42% |
| TTD260116P00065000 | 2024-05-16 2:56PM EDT | 2026-01-16 | 7.00 | 6.85 | 7.20 | -0.85 | -10.83% | 20 | 230 | 44.91% |
© 2024 Yahoo. Tutti i diritti riservati.