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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018C00040000 | 2024-06-21 3:42PM EDT | 40.00 | 58.30 | 56.90 | 60.50 | 0.00 | - | 3 | 3 | 104.05% |
| TTD241018C00045000 | 2024-06-20 10:05AM EDT | 45.00 | 52.70 | 51.75 | 55.40 | 0.00 | - | 1 | 3 | 89.06% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 50.00 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 0.00% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 55.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241018C00060000 | 2024-05-13 1:41PM EDT | 60.00 | 30.62 | 38.60 | 39.40 | 0.00 | - | 2 | 2 | 66.53% |
| TTD241018C00067500 | 2024-06-06 2:05PM EDT | 67.50 | 32.10 | 31.90 | 33.15 | 0.00 | - | 3 | 3 | 64.21% |
| TTD241018C00070000 | 2024-06-14 3:45PM EDT | 70.00 | 27.80 | 29.65 | 30.05 | 0.00 | - | 1 | 16 | 57.98% |
| TTD241018C00072500 | 2024-06-14 11:56AM EDT | 72.50 | 25.45 | 27.45 | 27.80 | 0.00 | - | 7 | 51 | 55.91% |
| TTD241018C00075000 | 2024-06-10 11:04AM EDT | 75.00 | 21.15 | 25.30 | 25.60 | 0.00 | - | 1 | 19 | 54.00% |
| TTD241018C00077500 | 2024-06-12 12:00PM EDT | 77.50 | 23.30 | 23.25 | 23.50 | 0.00 | - | 2 | 40 | 52.56% |
| TTD241018C00080000 | 2024-06-21 11:02AM EDT | 80.00 | 20.80 | 21.20 | 21.45 | 0.00 | - | 4 | 175 | 50.95% |
| TTD241018C00082500 | 2024-06-12 11:31AM EDT | 82.50 | 19.92 | 19.30 | 19.55 | 0.00 | - | 6 | 153 | 50.70% |
| TTD241018C00085000 | 2024-06-24 12:43PM EDT | 85.00 | 16.70 | 17.45 | 17.75 | 0.00 | - | 20 | 140 | 49.79% |
| TTD241018C00087500 | 2024-06-24 10:57AM EDT | 87.50 | 14.52 | 15.70 | 15.95 | -0.43 | -2.88% | 20 | 108 | 48.47% |
| TTD241018C00090000 | 2024-06-25 11:45AM EDT | 90.00 | 14.73 | 14.05 | 14.70 | +1.74 | +13.39% | 12 | 292 | 49.56% |
| TTD241018C00092500 | 2024-06-24 10:43AM EDT | 92.50 | 11.90 | 12.55 | 12.75 | 0.00 | - | 4 | 192 | 46.69% |
| TTD241018C00095000 | 2024-06-25 12:01PM EDT | 95.00 | 11.75 | 11.15 | 11.35 | +1.65 | +16.34% | 57 | 254 | 46.12% |
| TTD241018C00097500 | 2024-06-24 3:57PM EDT | 97.50 | 8.90 | 9.85 | 10.00 | 0.00 | - | 22 | 315 | 45.34% |
| TTD241018C00100000 | 2024-06-25 12:59PM EDT | 100.00 | 8.75 | 8.65 | 8.85 | +0.75 | +9.38% | 19 | 633 | 45.03% |
| TTD241018C00105000 | 2024-06-25 12:01PM EDT | 105.00 | 7.15 | 6.65 | 6.80 | +1.05 | +17.21% | 1 | 130 | 44.26% |
| TTD241018C00110000 | 2024-06-24 1:01PM EDT | 110.00 | 4.75 | 5.00 | 5.15 | 0.00 | - | 16 | 167 | 43.68% |
| TTD241018C00115000 | 2024-06-25 11:01AM EDT | 115.00 | 4.00 | 3.75 | 3.90 | +0.40 | +11.11% | 2 | 132 | 43.51% |
| TTD241018C00120000 | 2024-06-25 11:54AM EDT | 120.00 | 3.03 | 2.79 | 2.93 | +0.51 | +20.24% | 2 | 123 | 43.42% |
| TTD241018C00125000 | 2024-06-24 12:25PM EDT | 125.00 | 1.95 | 2.05 | 2.19 | 0.00 | - | 4 | 52 | 43.40% |
| TTD241018C00130000 | 2024-06-25 11:08AM EDT | 130.00 | 1.58 | 1.48 | 1.57 | +0.14 | +9.72% | 17 | 69 | 42.96% |
| TTD241018C00135000 | 2024-06-25 2:07PM EDT | 135.00 | 1.06 | 1.05 | 1.15 | +0.06 | +6.00% | 5 | 55 | 42.93% |
| TTD241018C00140000 | 2024-06-12 3:14PM EDT | 140.00 | 0.87 | 0.74 | 0.83 | 0.00 | - | 1 | 108 | 42.85% |
| TTD241018C00145000 | 2024-06-18 11:26AM EDT | 145.00 | 0.83 | 0.49 | 0.59 | 0.00 | - | - | 6 | 42.68% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00040000 | 2024-05-31 3:01PM EDT | 40.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 76.76% |
| TTD241018P00045000 | 2024-06-25 10:34AM EDT | 45.00 | 0.08 | 0.42 | 0.45 | -0.42 | -84.00% | 3 | 3 | 77.93% |
| TTD241018P00047500 | 2024-05-30 9:54AM EDT | 47.50 | 0.14 | 0.02 | 0.20 | 0.00 | - | 1 | 3 | 58.59% |
| TTD241018P00050000 | 2024-05-08 12:04PM EDT | 50.00 | 0.56 | 0.04 | 0.27 | 0.00 | - | 5 | 53 | 57.52% |
| TTD241018P00055000 | 2024-05-28 1:42PM EDT | 55.00 | 0.27 | 0.06 | 0.28 | 0.00 | - | 20 | 62 | 50.88% |
| TTD241018P00060000 | 2024-05-20 12:06PM EDT | 60.00 | 0.49 | 0.13 | 0.44 | 0.00 | - | 2 | 53 | 52.15% |
| TTD241018P00065000 | 2024-06-13 11:35AM EDT | 65.00 | 0.55 | 0.36 | 0.59 | 0.00 | - | 1 | 556 | 47.71% |
| TTD241018P00067500 | 2024-06-25 10:38AM EDT | 67.50 | 0.61 | 0.58 | 0.62 | -0.37 | -37.76% | 2 | 711 | 44.56% |
| TTD241018P00070000 | 2024-06-21 11:03AM EDT | 70.00 | 0.93 | 0.62 | 0.81 | 0.00 | - | 1 | 349 | 43.75% |
| TTD241018P00072500 | 2024-06-20 10:15AM EDT | 72.50 | 1.13 | 0.96 | 1.05 | 0.00 | - | 2 | 42 | 42.99% |
| TTD241018P00075000 | 2024-06-10 12:07PM EDT | 75.00 | 2.10 | 1.27 | 1.36 | 0.00 | - | 1 | 44 | 42.42% |
| TTD241018P00077500 | 2024-06-24 10:56AM EDT | 77.50 | 1.96 | 1.63 | 1.73 | 0.00 | - | 4 | 655 | 41.80% |
| TTD241018P00080000 | 2024-06-25 10:26AM EDT | 80.00 | 2.21 | 2.06 | 2.19 | -0.09 | -3.91% | 42 | 446 | 41.30% |
| TTD241018P00082500 | 2024-06-21 10:51AM EDT | 82.50 | 3.05 | 2.60 | 2.72 | 0.00 | - | 20 | 590 | 40.70% |
| TTD241018P00085000 | 2024-06-25 3:57PM EDT | 85.00 | 3.20 | 3.20 | 3.35 | -0.50 | -13.51% | 18 | 296 | 40.17% |
| TTD241018P00087500 | 2024-06-24 11:01AM EDT | 87.50 | 4.45 | 3.95 | 4.10 | 0.00 | - | 59 | 437 | 39.77% |
| TTD241018P00090000 | 2024-06-25 12:24PM EDT | 90.00 | 4.85 | 4.75 | 4.95 | -0.55 | -10.19% | 15 | 628 | 39.33% |
| TTD241018P00092500 | 2024-06-25 3:14PM EDT | 92.50 | 5.93 | 5.70 | 5.90 | -0.22 | -3.58% | 19 | 395 | 38.84% |
| TTD241018P00095000 | 2024-06-25 1:22PM EDT | 95.00 | 7.15 | 6.80 | 7.00 | -0.40 | -5.30% | 3 | 152 | 38.51% |
| TTD241018P00097500 | 2024-06-25 12:13PM EDT | 97.50 | 8.00 | 8.00 | 8.20 | -0.72 | -8.26% | 22 | 124 | 38.12% |
| TTD241018P00100000 | 2024-06-24 11:02AM EDT | 100.00 | 10.15 | 9.30 | 9.50 | 0.00 | - | 7 | 302 | 37.64% |
| TTD241018P00105000 | 2024-06-21 3:59PM EDT | 105.00 | 12.65 | 12.25 | 12.45 | 0.00 | - | 48 | 83 | 36.72% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 35.75 | 21.60 | 22.75 | 0.00 | - | - | 18 | 51.62% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 125.00 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 92.44% |
| TTD241018P00135000 | 2024-05-16 10:29AM EDT | 135.00 | 41.55 | 39.10 | 39.95 | 0.00 | - | 2 | 0 | 52.04% |
