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16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816C00047500 | 2024-06-21 12:18PM EDT | 47.50 | 49.93 | 48.75 | 52.60 | 0.00 | - | 4 | 4 | 109.08% |
| TTD240816C00055000 | 2024-06-24 10:57AM EDT | 55.00 | 42.34 | 41.35 | 44.85 | 0.00 | - | 3 | 4 | 86.33% |
| TTD240816C00060000 | 2024-06-21 12:21PM EDT | 60.00 | 37.97 | 37.90 | 39.80 | 0.00 | - | 1 | 16 | 95.75% |
| TTD240816C00065000 | 2024-06-06 2:12PM EDT | 65.00 | 32.95 | 33.05 | 35.10 | 0.00 | - | 10 | 3 | 87.18% |
| TTD240816C00070000 | 2024-06-25 1:58PM EDT | 70.00 | 28.00 | 28.50 | 29.30 | +0.50 | +1.82% | 502 | 1,795 | 71.78% |
| TTD240816C00072500 | 2024-06-12 2:54PM EDT | 72.50 | 25.10 | 26.15 | 26.60 | 0.00 | - | 2 | 5 | 65.53% |
| TTD240816C00075000 | 2024-06-21 2:59PM EDT | 75.00 | 23.44 | 23.85 | 24.90 | 0.00 | - | 1 | 121 | 67.04% |
| TTD240816C00077500 | 2024-06-25 1:38PM EDT | 77.50 | 21.33 | 21.60 | 21.95 | +2.26 | +11.85% | 1 | 36 | 59.77% |
| TTD240816C00080000 | 2024-06-20 3:50PM EDT | 80.00 | 20.42 | 19.50 | 20.00 | +1.25 | +6.52% | 1 | 475 | 59.51% |
| TTD240816C00082500 | 2024-06-25 11:24AM EDT | 82.50 | 18.10 | 17.40 | 18.50 | +0.45 | +2.55% | 2 | 120 | 60.52% |
| TTD240816C00085000 | 2024-06-24 9:32AM EDT | 85.00 | 14.84 | 14.60 | 16.20 | 0.00 | - | 1 | 611 | 53.56% |
| TTD240816C00087500 | 2024-06-25 3:40PM EDT | 87.50 | 13.49 | 13.55 | 13.80 | +0.37 | +2.82% | 2 | 589 | 53.72% |
| TTD240816C00090000 | 2024-06-25 12:44PM EDT | 90.00 | 11.78 | 11.80 | 12.40 | +0.99 | +9.18% | 24 | 851 | 54.03% |
| TTD240816C00092500 | 2024-06-24 2:23PM EDT | 92.50 | 9.20 | 10.20 | 10.35 | 0.00 | - | 28 | 1,229 | 51.53% |
| TTD240816C00095000 | 2024-06-25 2:58PM EDT | 95.00 | 8.63 | 8.75 | 8.90 | +0.63 | +7.88% | 15 | 1,310 | 50.93% |
| TTD240816C00097500 | 2024-06-25 3:47PM EDT | 97.50 | 7.60 | 7.40 | 7.55 | +1.00 | +15.15% | 35 | 570 | 50.13% |
| TTD240816C00100000 | 2024-06-25 3:40PM EDT | 100.00 | 6.20 | 6.25 | 6.40 | +0.53 | +9.35% | 64 | 1,902 | 50.32% |
| TTD240816C00105000 | 2024-06-25 3:51PM EDT | 105.00 | 4.40 | 4.35 | 4.50 | +0.63 | +16.71% | 67 | 1,837 | 49.81% |
| TTD240816C00110000 | 2024-06-25 3:38PM EDT | 110.00 | 2.97 | 3.00 | 3.10 | +0.42 | +16.47% | 246 | 1,349 | 49.59% |
| TTD240816C00115000 | 2024-06-25 3:47PM EDT | 115.00 | 2.05 | 2.01 | 2.11 | +0.34 | +19.88% | 26 | 572 | 49.66% |
| TTD240816C00120000 | 2024-06-25 11:54AM EDT | 120.00 | 1.47 | 1.31 | 1.45 | +0.25 | +20.49% | 17 | 711 | 50.20% |
| TTD240816C00125000 | 2024-06-25 2:51PM EDT | 125.00 | 0.81 | 0.85 | 0.99 | -0.04 | -4.71% | 27 | 70 | 50.71% |
| TTD240816C00130000 | 2024-06-25 3:38PM EDT | 130.00 | 0.55 | 0.52 | 0.67 | +0.02 | +3.77% | 4 | 154 | 51.17% |
| TTD240816C00135000 | 2024-06-25 10:11AM EDT | 135.00 | 0.34 | 0.31 | 0.47 | -0.02 | -5.56% | 1 | 17 | 50.15% |
| TTD240816C00140000 | 2024-06-24 11:56AM EDT | 140.00 | 0.26 | 0.14 | 0.36 | 0.00 | - | 2 | 4 | 50.34% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 45.00 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 111.13% |
| TTD240816P00050000 | 2024-05-07 10:03AM EDT | 50.00 | 0.23 | 0.01 | 0.10 | 0.00 | - | 1 | 33 | 74.22% |
| TTD240816P00055000 | 2024-06-14 10:52AM EDT | 55.00 | 0.11 | 0.02 | 0.06 | 0.00 | - | 2 | 66 | 62.11% |
| TTD240816P00060000 | 2024-06-25 10:47AM EDT | 60.00 | 0.11 | 0.04 | 0.10 | +0.01 | +10.00% | 3 | 153 | 57.42% |
| TTD240816P00065000 | 2024-06-18 12:33PM EDT | 65.00 | 0.20 | 0.08 | 0.25 | 0.00 | - | 10 | 571 | 55.66% |
| TTD240816P00070000 | 2024-06-24 12:53PM EDT | 70.00 | 0.38 | 0.25 | 0.43 | 0.00 | - | 10 | 542 | 53.47% |
| TTD240816P00072500 | 2024-06-24 3:09PM EDT | 72.50 | 0.53 | 0.40 | 0.48 | 0.00 | - | 1 | 673 | 51.51% |
| TTD240816P00075000 | 2024-06-25 3:49PM EDT | 75.00 | 0.63 | 0.58 | 0.64 | -0.17 | -21.25% | 6 | 1,856 | 50.49% |
| TTD240816P00077500 | 2024-06-25 2:18PM EDT | 77.50 | 0.88 | 0.82 | 0.88 | -0.16 | -15.38% | 6 | 1,385 | 50.24% |
| TTD240816P00080000 | 2024-06-25 2:18PM EDT | 80.00 | 1.20 | 1.13 | 1.19 | -0.18 | -13.04% | 1 | 1,019 | 49.41% |
| TTD240816P00082500 | 2024-06-24 2:49PM EDT | 82.50 | 1.82 | 1.52 | 1.66 | 0.00 | - | 8 | 583 | 49.51% |
| TTD240816P00085000 | 2024-06-25 3:56PM EDT | 85.00 | 2.07 | 2.02 | 2.22 | -0.31 | -13.03% | 20 | 458 | 49.32% |
| TTD240816P00087500 | 2024-06-25 9:32AM EDT | 87.50 | 3.16 | 2.63 | 2.82 | +0.16 | +5.33% | 4 | 540 | 48.41% |
| TTD240816P00090000 | 2024-06-25 12:23PM EDT | 90.00 | 3.50 | 3.35 | 3.45 | -0.33 | -8.62% | 6 | 667 | 46.85% |
| TTD240816P00092500 | 2024-06-25 1:14PM EDT | 92.50 | 4.45 | 4.20 | 4.35 | -0.36 | -7.48% | 24 | 807 | 46.44% |
| TTD240816P00095000 | 2024-06-25 1:33PM EDT | 95.00 | 5.50 | 5.25 | 5.35 | -0.50 | -8.33% | 26 | 343 | 45.73% |
| TTD240816P00097500 | 2024-06-25 1:04PM EDT | 97.50 | 6.75 | 6.40 | 6.55 | -0.10 | -1.46% | 51 | 322 | 45.40% |
| TTD240816P00100000 | 2024-06-25 12:15PM EDT | 100.00 | 7.76 | 7.70 | 7.85 | -0.80 | -9.35% | 17 | 782 | 44.75% |
| TTD240816P00105000 | 2024-06-25 1:04PM EDT | 105.00 | 11.25 | 10.80 | 10.95 | -0.54 | -4.58% | 11 | 141 | 43.95% |
| TTD240816P00110000 | 2024-06-18 1:25PM EDT | 110.00 | 13.85 | 14.35 | 15.05 | 0.00 | - | 16 | 15 | 47.06% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
