Italia markets open in 4 hours 10 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.782,08 -138,18 (-0,36%) EUR/USD
1,0859 -0,0011 (-0,10%) Bitcoin EUR
60.264,53 -459,89 (-0,76%) CMC Crypto 200
1.373,47 -20,57 (-1,48%)
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:70.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00070000 | 2024-05-15 3:30PM EDT | 2024-05-17 | 23.38 | 22.60 | 23.50 | +3.28 | +16.32% | 1 | 46 | 336.33% |
| TTD240524C00070000 | 2024-05-15 11:27AM EDT | 2024-05-24 | 16.00 | 23.00 | 23.60 | 0.00 | - | 3 | 16 | 98.44% |
| TTD240621C00070000 | 2024-05-13 3:18PM EDT | 2024-06-21 | 18.58 | 22.90 | 24.15 | 0.00 | - | 5 | 1,239 | 56.93% |
| TTD240628C00070000 | 2024-05-16 9:38AM EDT | 2024-06-28 | 23.83 | 23.20 | 24.90 | +5.83 | +32.39% | 1 | 1 | 65.23% |
| TTD240719C00070000 | 2024-05-13 11:32AM EDT | 2024-07-19 | 18.85 | 23.75 | 25.05 | 0.00 | - | 1 | 238 | 58.94% |
| TTD240816C00070000 | 2024-05-16 9:39AM EDT | 2024-08-16 | 25.30 | 24.10 | 25.45 | +1.50 | +6.30% | 10 | 91 | 53.49% |
| TTD240920C00070000 | 2024-05-16 3:11PM EDT | 2024-09-20 | 26.50 | 24.90 | 26.75 | +7.22 | +37.45% | 3 | 296 | 54.49% |
| TTD241018C00070000 | 2024-05-08 12:51PM EDT | 2024-10-18 | 21.85 | 26.30 | 26.65 | 0.00 | - | 1 | 17 | 53.83% |
| TTD241220C00070000 | 2024-05-13 3:55PM EDT | 2024-12-20 | 23.85 | 28.10 | 29.55 | 0.00 | - | 1 | 7 | 57.88% |
| TTD250117C00070000 | 2024-05-16 1:03PM EDT | 2025-01-17 | 29.35 | 28.70 | 29.35 | +2.15 | +7.90% | 9 | 1,119 | 55.43% |
| TTD250620C00070000 | 2024-05-16 9:31AM EDT | 2025-06-20 | 32.40 | 32.65 | 33.80 | +7.40 | +29.60% | 10 | 3 | 58.42% |
| TTD260116C00070000 | 2024-05-16 1:36PM EDT | 2026-01-16 | 37.40 | 36.45 | 37.95 | +4.71 | +14.41% | 2 | 647 | 58.36% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00070000 | 2024-05-16 9:33AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | -0.07 | -70.00% | 4 | 823 | 187.50% |
| TTD240524P00070000 | 2024-05-16 10:53AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.23 | 0.00 | - | 10 | 158 | 99.80% |
| TTD240531P00070000 | 2024-05-13 3:18PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.40 | 0.00 | - | 3 | 42 | 80.08% |
| TTD240607P00070000 | 2024-05-10 11:02AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 8 | 66.41% |
| TTD240614P00070000 | 2024-05-08 11:09AM EDT | 2024-06-14 | 0.71 | 0.01 | 0.30 | 0.00 | - | 2 | 18 | 54.79% |
| TTD240621P00070000 | 2024-05-16 1:48PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 81 | 3,147 | 44.14% |
| TTD240719P00070000 | 2024-05-16 2:11PM EDT | 2024-07-19 | 0.25 | 0.09 | 0.24 | -0.07 | -21.87% | 1 | 521 | 39.94% |
| TTD240816P00070000 | 2024-05-16 9:53AM EDT | 2024-08-16 | 0.79 | 0.84 | 0.96 | -0.34 | -30.09% | 21 | 526 | 46.00% |
| TTD240920P00070000 | 2024-05-10 2:59PM EDT | 2024-09-20 | 2.08 | 1.07 | 1.37 | 0.00 | - | 8 | 1,001 | 43.48% |
| TTD241018P00070000 | 2024-05-16 12:35PM EDT | 2024-10-18 | 1.56 | 1.54 | 1.85 | -0.60 | -27.78% | 3 | 336 | 43.41% |
| TTD241220P00070000 | 2024-05-14 10:49AM EDT | 2024-12-20 | 4.15 | 2.90 | 3.00 | 0.00 | - | 5 | 91 | 43.77% |
| TTD250117P00070000 | 2024-05-16 11:10AM EDT | 2025-01-17 | 3.10 | 3.25 | 3.40 | -1.00 | -24.39% | 7 | 8,304 | 43.36% |
| TTD250321P00070000 | 2024-05-14 10:37AM EDT | 2025-03-21 | 5.85 | 4.35 | 4.65 | 0.00 | - | 26 | 100 | 44.39% |
| TTD250620P00070000 | 2024-05-16 10:21AM EDT | 2025-06-20 | 5.80 | 5.40 | 6.10 | -1.40 | -19.44% | 1 | 95 | 44.47% |
| TTD260116P00070000 | 2024-05-16 2:56PM EDT | 2026-01-16 | 8.55 | 7.65 | 9.20 | -1.40 | -14.07% | 31 | 558 | 44.98% |
© 2024 Yahoo. Tutti i diritti riservati.