The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年8月2日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802C00086000 | 2024-06-20 9:36AM EDT | 86.00 | 15.00 | 12.30 | 13.95 | 0.00 | - | - | 3 | 54.77% |
| TTD240802C00088000 | 2024-06-20 10:37AM EDT | 88.00 | 11.90 | 10.55 | 12.75 | 0.00 | - | - | 2 | 57.08% |
| TTD240802C00095000 | 2024-06-25 9:35AM EDT | 95.00 | 4.56 | 6.15 | 7.20 | -0.93 | -16.94% | 1 | 7 | 46.25% |
| TTD240802C00096000 | 2024-06-25 9:39AM EDT | 96.00 | 4.46 | 5.60 | 6.80 | -1.89 | -29.76% | 1 | 7 | 47.31% |
| TTD240802C00097000 | 2024-06-24 2:28PM EDT | 97.00 | 4.25 | 5.05 | 5.25 | 0.00 | - | 1 | 4 | 38.93% |
| TTD240802C00098000 | 2024-06-25 11:13AM EDT | 98.00 | 4.92 | 4.50 | 4.75 | +0.17 | +3.58% | 1 | 2 | 38.79% |
| TTD240802C00099000 | 2024-06-24 1:31PM EDT | 99.00 | 3.37 | 4.05 | 4.95 | 0.00 | - | 4 | 13 | 43.96% |
| TTD240802C00100000 | 2024-06-25 3:37PM EDT | 100.00 | 3.65 | 3.65 | 3.85 | +0.57 | +18.51% | 6 | 37 | 38.54% |
| TTD240802C00101000 | 2024-06-24 10:28AM EDT | 101.00 | 3.34 | 3.25 | 3.50 | +0.24 | +7.74% | 1 | 25 | 38.84% |
| TTD240802C00102000 | 2024-06-24 3:34PM EDT | 102.00 | 2.35 | 2.36 | 3.65 | 0.00 | - | 4 | 10 | 43.02% |
| TTD240802C00104000 | 2024-06-25 11:22AM EDT | 104.00 | 2.65 | 2.17 | 2.71 | -0.02 | -0.75% | 2 | 1 | 40.56% |
| TTD240802C00105000 | 2024-06-25 10:02AM EDT | 105.00 | 1.70 | 1.90 | 2.21 | -0.37 | -17.87% | 4 | 36 | 38.60% |
| TTD240802C00106000 | 2024-06-24 3:54PM EDT | 106.00 | 1.39 | 1.52 | 2.07 | 0.00 | - | 4 | 6 | 39.62% |
| TTD240802C00107000 | 2024-06-20 2:35PM EDT | 107.00 | 1.90 | 1.33 | 1.84 | 0.00 | - | 1 | 5 | 39.64% |
| TTD240802C00109000 | 2024-06-21 1:12PM EDT | 109.00 | 1.29 | 1.10 | 1.28 | 0.00 | - | 10 | 30 | 37.87% |
| TTD240802C00110000 | 2024-06-25 3:44PM EDT | 110.00 | 1.03 | 0.96 | 1.13 | -0.12 | -10.43% | 20 | 45 | 37.99% |
| TTD240802C00115000 | 2024-06-25 2:18PM EDT | 115.00 | 0.47 | 0.46 | 0.60 | -0.33 | -41.25% | 77 | 6 | 38.72% |
| TTD240802C00120000 | 2024-06-17 1:58PM EDT | 120.00 | 0.60 | 0.19 | 0.33 | 0.00 | - | - | 6 | 39.94% |
| TTD240802C00125000 | 2024-06-21 12:21PM EDT | 125.00 | 0.16 | 0.01 | 0.66 | 0.00 | - | 18 | 18 | 53.52% |
認沽盤範圍2024年8月2日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802P00075000 | 2024-06-20 2:24PM EDT | 75.00 | 0.14 | 0.02 | 0.63 | 0.00 | - | - | 30 | 51.17% |
| TTD240802P00084000 | 2024-06-20 1:52PM EDT | 84.00 | 0.77 | 0.49 | 0.57 | 0.00 | - | - | 15 | 37.84% |
| TTD240802P00085000 | 2024-06-25 1:23PM EDT | 85.00 | 0.64 | 0.57 | 0.68 | -0.15 | -18.99% | 4 | 20 | 37.50% |
| TTD240802P00086000 | 2024-06-25 9:46AM EDT | 86.00 | 1.13 | 0.69 | 0.82 | +0.09 | +8.65% | 6 | 13 | 37.40% |
| TTD240802P00088000 | 2024-06-25 2:26PM EDT | 88.00 | 1.13 | 0.97 | 1.16 | -0.21 | -15.67% | 5 | 108 | 37.06% |
| TTD240802P00089000 | 2024-06-21 1:12PM EDT | 89.00 | 1.51 | 1.14 | 1.32 | 0.00 | - | 10 | 10 | 36.38% |
| TTD240802P00090000 | 2024-06-25 10:28AM EDT | 90.00 | 1.08 | 1.34 | 1.81 | -0.66 | -37.93% | 5 | 11 | 38.93% |
| TTD240802P00091000 | 2024-06-25 11:00AM EDT | 91.00 | 1.66 | 1.60 | 1.78 | -0.50 | -23.15% | 3 | 9 | 35.77% |
| TTD240802P00092000 | 2024-06-24 12:27PM EDT | 92.00 | 2.51 | 1.73 | 2.49 | 0.00 | - | 2 | 104 | 39.54% |
| TTD240802P00095000 | 2024-06-24 10:12AM EDT | 95.00 | 2.80 | 2.85 | 3.10 | -0.80 | -22.22% | 2 | 4 | 34.91% |
| TTD240802P00096000 | 2024-06-18 1:27PM EDT | 96.00 | 3.25 | 3.30 | 4.30 | 0.00 | - | - | 1 | 41.09% |
| TTD240802P00097000 | 2024-06-25 12:42PM EDT | 97.00 | 4.03 | 3.75 | 3.90 | -0.27 | -6.28% | 2 | 7 | 33.97% |
| TTD240802P00098000 | 2024-06-25 1:37PM EDT | 98.00 | 4.60 | 4.25 | 4.45 | +0.05 | +1.10% | 5 | 5 | 34.27% |
| TTD240802P00099000 | 2024-06-20 9:30AM EDT | 99.00 | 4.69 | 4.70 | 5.00 | 0.00 | - | - | 25 | 34.27% |
| TTD240802P00104000 | 2024-06-20 9:47AM EDT | 104.00 | 7.72 | 7.40 | 8.20 | 0.00 | - | - | 5 | 33.67% |
