Italia markets open in 2 hours 48 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.828,10 -92,16 (-0,24%) 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:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00075000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 18.34 | 17.10 | 18.50 | +5.85 | +46.84% | 20 | 218 | 268.36% |
| TTD240524C00075000 | 2024-05-15 3:28PM EDT | 2024-05-24 | 15.31 | 17.35 | 18.75 | 0.00 | - | 10 | 10 | 109.18% |
| TTD240531C00075000 | 2024-05-09 9:41AM EDT | 2024-05-31 | 13.29 | 17.85 | 18.65 | 0.00 | - | 1 | 1 | 51.56% |
| TTD240614C00075000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 13.25 | 17.30 | 19.15 | 0.00 | - | 1 | 0 | 66.60% |
| TTD240621C00075000 | 2024-05-16 1:49PM EDT | 2024-06-21 | 18.79 | 18.50 | 18.90 | +3.46 | +22.57% | 46 | 755 | 50.24% |
| TTD240719C00075000 | 2024-05-09 9:47AM EDT | 2024-07-19 | 14.00 | 18.35 | 19.55 | 0.00 | - | 1 | 947 | 50.07% |
| TTD240816C00075000 | 2024-05-15 3:49PM EDT | 2024-08-16 | 18.19 | 20.15 | 21.50 | 0.00 | - | 2 | 115 | 53.41% |
| TTD240920C00075000 | 2024-05-16 10:58AM EDT | 2024-09-20 | 23.21 | 21.20 | 22.50 | +6.71 | +40.67% | 3 | 299 | 52.44% |
| TTD241018C00075000 | 2024-05-13 1:30PM EDT | 2024-10-18 | 18.49 | 22.00 | 22.80 | 0.00 | - | 3 | 20 | 50.70% |
| TTD241220C00075000 | 2024-05-10 12:22PM EDT | 2024-12-20 | 20.50 | 24.30 | 25.65 | 0.00 | - | 1 | 20 | 54.78% |
| TTD250117C00075000 | 2024-05-16 12:18PM EDT | 2025-01-17 | 26.00 | 24.50 | 26.25 | +2.88 | +12.46% | 13 | 1,050 | 53.27% |
| TTD250321C00075000 | 2024-05-07 12:38PM EDT | 2025-03-21 | 27.15 | 27.20 | 27.85 | 0.00 | - | - | 30 | 55.53% |
| TTD250620C00075000 | 2024-05-10 2:23PM EDT | 2025-06-20 | 25.41 | 29.45 | 30.30 | 0.00 | - | 1 | 4 | 56.37% |
| TTD260116C00075000 | 2024-05-15 11:34AM EDT | 2026-01-16 | 29.00 | 34.10 | 35.50 | 0.00 | - | 12 | 416 | 58.39% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00075000 | 2024-05-16 11:49AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 2,228 | 159.38% |
| TTD240524P00075000 | 2024-05-16 10:52AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 1 | 185 | 65.63% |
| TTD240531P00075000 | 2024-05-14 10:29AM EDT | 2024-05-31 | 0.13 | 0.01 | 0.05 | 0.00 | - | 3 | 214 | 50.20% |
| TTD240607P00075000 | 2024-05-14 9:54AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.12 | -0.11 | -68.75% | 2 | 27 | 47.66% |
| TTD240614P00075000 | 2024-05-13 12:32PM EDT | 2024-06-14 | 0.08 | 0.03 | 0.26 | -0.12 | -60.00% | 11 | 10 | 48.05% |
| TTD240621P00075000 | 2024-05-16 3:17PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.13 | -0.10 | -50.00% | 132 | 3,801 | 37.70% |
| TTD240719P00075000 | 2024-05-16 2:39PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.49 | -0.32 | -45.71% | 30 | 1,423 | 37.35% |
| TTD240816P00075000 | 2024-05-16 2:11PM EDT | 2024-08-16 | 1.46 | 1.38 | 1.77 | -0.76 | -34.23% | 4 | 1,843 | 45.80% |
| TTD240920P00075000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 1.89 | 1.75 | 2.10 | -0.51 | -21.25% | 10 | 253 | 41.54% |
| TTD241018P00075000 | 2024-05-15 3:44PM EDT | 2024-10-18 | 3.00 | 2.41 | 2.54 | 0.00 | - | 6 | 48 | 40.54% |
| TTD241220P00075000 | 2024-05-15 2:49PM EDT | 2024-12-20 | 5.17 | 4.10 | 4.25 | 0.00 | - | 1 | 62 | 42.96% |
| TTD250117P00075000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.65 | -1.56 | -25.53% | 7 | 1,120 | 42.26% |
| TTD250321P00075000 | 2024-05-13 10:03AM EDT | 2025-03-21 | 7.05 | 5.80 | 6.05 | 0.00 | - | 28 | 29 | 43.22% |
| TTD250620P00075000 | 2024-05-10 10:11AM EDT | 2025-06-20 | 8.90 | 7.20 | 7.70 | 0.00 | - | 15 | 75 | 43.49% |
| TTD260116P00075000 | 2024-05-14 12:27PM EDT | 2026-01-16 | 11.90 | 9.25 | 12.40 | 0.00 | - | 1 | 240 | 47.52% |
© 2024 Yahoo. Tutti i diritti riservati.