Italia markets close in 6 hours
FTSE MIB
33.787,04 +40,38 (+0,12%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,78 +0,78 (+0,99%) Bitcoin EUR
53.981,88 +477,52 (+0,89%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00060000 | 2024-04-09 2:24PM EDT | 60.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240503C00070000 | 2024-04-26 12:32PM EDT | 70.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240503C00071000 | 2024-04-25 10:06AM EDT | 71.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240503C00072000 | 2024-04-30 3:48PM EDT | 72.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240503C00073000 | 2024-04-26 10:30AM EDT | 73.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240503C00074000 | 2024-04-26 3:53PM EDT | 74.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TTD240503C00075000 | 2024-05-01 2:39PM EDT | 75.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TTD240503C00076000 | 2024-05-01 2:33PM EDT | 76.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD240503C00077000 | 2024-05-01 1:56PM EDT | 77.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240503C00078000 | 2024-05-01 12:06PM EDT | 78.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240503C00079000 | 2024-05-01 2:38PM EDT | 79.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TTD240503C00080000 | 2024-05-01 3:46PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD240503C00081000 | 2024-05-01 3:26PM EDT | 81.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240503C00082000 | 2024-05-01 1:09PM EDT | 82.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TTD240503C00083000 | 2024-05-01 3:26PM EDT | 83.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TTD240503C00084000 | 2024-05-01 3:59PM EDT | 84.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| TTD240503C00085000 | 2024-05-01 3:55PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| TTD240503C00086000 | 2024-05-01 3:57PM EDT | 86.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 3.13% |
| TTD240503C00087000 | 2024-05-01 3:58PM EDT | 87.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 6.25% |
| TTD240503C00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 12.50% |
| TTD240503C00089000 | 2024-05-01 3:35PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| TTD240503C00090000 | 2024-05-01 3:54PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| TTD240503C00091000 | 2024-05-01 3:24PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| TTD240503C00092000 | 2024-05-01 2:51PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| TTD240503C00093000 | 2024-05-01 3:05PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240503C00094000 | 2024-05-01 3:21PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240503C00095000 | 2024-05-01 2:53PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TTD240503C00096000 | 2024-04-24 1:54PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| TTD240503C00097000 | 2024-05-01 3:53PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| TTD240503C00098000 | 2024-05-01 2:12PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240503C00099000 | 2024-04-30 3:28PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD240503C00100000 | 2024-05-01 2:53PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TTD240503C00105000 | 2024-04-30 2:46PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TTD240503C00110000 | 2024-04-01 10:08AM EDT | 110.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 10 | 230.27% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00060000 | 2024-04-19 11:41AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TTD240503P00065000 | 2024-05-01 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TTD240503P00066000 | 2024-04-22 3:27PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD240503P00068000 | 2024-04-22 3:27PM EDT | 68.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD240503P00069000 | 2024-04-25 12:25PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240503P00070000 | 2024-04-30 10:48AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240503P00071000 | 2024-04-26 10:52AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240503P00072000 | 2024-05-01 10:25AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD240503P00073000 | 2024-05-01 12:10PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TTD240503P00074000 | 2024-05-01 12:15PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD240503P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD240503P00076000 | 2024-05-01 11:51AM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TTD240503P00077000 | 2024-05-01 2:46PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TTD240503P00078000 | 2024-05-01 2:08PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| TTD240503P00079000 | 2024-05-01 12:38PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TTD240503P00080000 | 2024-05-01 3:56PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 25.00% |
| TTD240503P00081000 | 2024-05-01 3:24PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| TTD240503P00082000 | 2024-05-01 3:38PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| TTD240503P00083000 | 2024-05-01 3:42PM EDT | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| TTD240503P00084000 | 2024-05-01 3:56PM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| TTD240503P00085000 | 2024-05-01 3:57PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 1.56% |
| TTD240503P00086000 | 2024-05-01 3:55PM EDT | 86.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| TTD240503P00087000 | 2024-05-01 3:55PM EDT | 87.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TTD240503P00088000 | 2024-05-01 3:41PM EDT | 88.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240503P00089000 | 2024-04-24 9:51AM EDT | 89.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240503P00090000 | 2024-04-30 9:43AM EDT | 90.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240503P00092000 | 2024-04-25 3:43PM EDT | 92.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240503P00093000 | 2024-04-02 9:39AM EDT | 93.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240503P00095000 | 2024-04-15 10:23AM EDT | 95.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240503P00100000 | 2024-04-22 10:42AM EDT | 100.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240503P00105000 | 2024-05-01 2:33PM EDT | 105.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.