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
38.828,72 -91,54 (-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:85.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00085000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 8.76 | 7.25 | 8.35 | +3.61 | +70.10% | 116 | 2,080 | 117.19% |
| TTD240524C00085000 | 2024-05-16 11:10AM EDT | 2024-05-24 | 9.97 | 7.55 | 8.60 | +6.22 | +165.87% | 47 | 137 | 52.83% |
| TTD240531C00085000 | 2024-05-16 10:13AM EDT | 2024-05-31 | 8.62 | 8.35 | 8.80 | +2.57 | +42.48% | 10 | 38 | 43.70% |
| TTD240607C00085000 | 2024-05-15 1:38PM EDT | 2024-06-07 | 9.60 | 7.90 | 9.20 | +5.53 | +135.87% | 1 | 17 | 43.26% |
| TTD240614C00085000 | 2024-05-15 3:44PM EDT | 2024-06-14 | 6.85 | 8.95 | 10.35 | 0.00 | - | 26 | 72 | 52.71% |
| TTD240621C00085000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 9.90 | 8.95 | 9.65 | +2.71 | +37.69% | 157 | 3,087 | 39.40% |
| TTD240628C00085000 | 2024-05-15 9:56AM EDT | 2024-06-28 | 4.55 | 8.45 | 10.10 | 0.00 | - | 1 | 2 | 40.77% |
| TTD240719C00085000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 10.82 | 10.40 | 10.90 | +2.42 | +28.81% | 17 | 605 | 39.88% |
| TTD240816C00085000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 13.69 | 13.15 | 13.40 | +2.47 | +22.01% | 17 | 620 | 48.89% |
| TTD240920C00085000 | 2024-05-16 3:16PM EDT | 2024-09-20 | 14.98 | 14.35 | 15.05 | +2.59 | +20.90% | 6 | 622 | 50.04% |
| TTD241018C00085000 | 2024-05-15 9:35AM EDT | 2024-10-18 | 10.90 | 15.25 | 15.90 | 0.00 | - | 1 | 104 | 49.18% |
| TTD241220C00085000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 19.00 | 18.20 | 18.55 | +5.53 | +41.05% | 3 | 20 | 50.95% |
| TTD250117C00085000 | 2024-05-16 11:04AM EDT | 2025-01-17 | 20.35 | 18.95 | 19.90 | +6.56 | +47.57% | 40 | 2,483 | 51.73% |
| TTD250620C00085000 | 2024-05-14 2:57PM EDT | 2025-06-20 | 19.04 | 23.70 | 24.40 | 0.00 | - | 1 | 52 | 53.63% |
| TTD260116C00085000 | 2024-05-16 12:01PM EDT | 2026-01-16 | 30.26 | 28.40 | 29.65 | +6.28 | +26.19% | 1 | 170 | 54.94% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00085000 | 2024-05-16 3:16PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.08 | -0.06 | -75.00% | 48 | 2,226 | 91.41% |
| TTD240524P00085000 | 2024-05-16 11:36AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.13 | -0.45 | -88.24% | 40 | 198 | 39.55% |
| TTD240531P00085000 | 2024-05-16 3:12PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.28 | -0.45 | -72.58% | 23 | 117 | 34.67% |
| TTD240607P00085000 | 2024-05-16 12:03PM EDT | 2024-06-07 | 0.32 | 0.10 | 0.43 | -1.21 | -79.08% | 16 | 51 | 32.32% |
| TTD240614P00085000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.72 | 0.12 | 0.92 | -1.96 | -73.13% | 3 | 34 | 36.38% |
| TTD240621P00085000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 0.79 | 0.79 | 0.93 | -0.80 | -50.31% | 641 | 4,390 | 32.76% |
| TTD240719P00085000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 1.66 | 1.68 | 1.75 | -1.94 | -53.89% | 122 | 948 | 32.08% |
| TTD240816P00085000 | 2024-05-16 3:43PM EDT | 2024-08-16 | 3.83 | 3.80 | 3.95 | -0.57 | -12.95% | 5 | 300 | 41.17% |
| TTD240920P00085000 | 2024-05-16 3:26PM EDT | 2024-09-20 | 4.50 | 4.65 | 5.00 | -1.28 | -22.15% | 24 | 814 | 40.54% |
| TTD241018P00085000 | 2024-05-15 3:23PM EDT | 2024-10-18 | 6.00 | 5.15 | 5.35 | 0.00 | - | 15 | 314 | 38.33% |
| TTD241220P00085000 | 2024-05-16 11:52AM EDT | 2024-12-20 | 7.50 | 7.35 | 7.80 | -2.05 | -21.47% | 12 | 13 | 41.83% |
| TTD250117P00085000 | 2024-05-16 12:37PM EDT | 2025-01-17 | 7.94 | 7.80 | 9.75 | -2.08 | -20.76% | 6 | 2,885 | 46.41% |
| TTD250620P00085000 | 2024-05-15 11:09AM EDT | 2025-06-20 | 13.55 | 10.15 | 11.55 | 0.00 | - | 7 | 108 | 41.48% |
| TTD260116P00085000 | 2024-05-14 9:40AM EDT | 2026-01-16 | 16.68 | 14.05 | 15.50 | 0.00 | - | 3 | 68 | 42.62% |
© 2024 Yahoo. Tutti i diritti riservati.