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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117C00022500 | 2024-06-12 12:07PM EDT | 22.50 | 75.50 | 74.40 | 77.90 | 0.00 | - | 2 | 67 | 121.97% |
| TTD250117C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 56.20 | 70.00 | 71.25 | 0.00 | - | 5 | 138 | 0.00% |
| TTD250117C00030000 | 2024-06-21 3:00PM EDT | 30.00 | 68.15 | 68.45 | 69.55 | 0.00 | - | 1 | 196 | 106.54% |
| TTD250117C00035000 | 2024-06-25 10:05AM EDT | 35.00 | 62.87 | 63.65 | 65.60 | -2.51 | -3.84% | 1 | 206 | 103.69% |
| TTD250117C00040000 | 2024-06-14 3:15PM EDT | 40.00 | 57.02 | 58.40 | 59.50 | 0.00 | - | 2 | 300 | 81.93% |
| TTD250117C00045000 | 2024-06-24 3:24PM EDT | 45.00 | 53.05 | 54.10 | 54.90 | 0.00 | - | 2 | 248 | 79.66% |
| TTD250117C00047500 | 2024-05-21 10:06AM EDT | 47.50 | 50.21 | 51.45 | 52.05 | 0.00 | - | 2 | 2 | 71.95% |
| TTD250117C00050000 | 2024-06-20 11:21AM EDT | 50.00 | 50.60 | 49.45 | 50.95 | 0.00 | - | 1 | 564 | 77.65% |
| TTD250117C00055000 | 2024-06-25 10:24AM EDT | 55.00 | 44.41 | 45.05 | 45.55 | -2.36 | -5.05% | 4 | 334 | 69.53% |
| TTD250117C00057500 | 2024-06-17 12:34PM EDT | 57.50 | 42.31 | 42.75 | 44.65 | 0.00 | - | 1 | 221 | 72.31% |
| TTD250117C00060000 | 2024-06-25 1:40PM EDT | 60.00 | 40.05 | 40.50 | 40.95 | -1.10 | -2.67% | 10 | 622 | 64.48% |
| TTD250117C00062500 | 2024-06-21 11:26AM EDT | 62.50 | 37.96 | 38.35 | 38.70 | 0.00 | - | 3 | 137 | 62.52% |
| TTD250117C00065000 | 2024-06-25 12:58PM EDT | 65.00 | 36.23 | 36.20 | 37.55 | +0.89 | +2.52% | 1 | 851 | 63.92% |
| TTD250117C00067500 | 2024-06-21 10:32AM EDT | 67.50 | 33.15 | 34.05 | 34.45 | 0.00 | - | 1 | 311 | 59.06% |
| TTD250117C00070000 | 2024-06-24 10:14AM EDT | 70.00 | 31.35 | 32.00 | 33.20 | 0.00 | - | 2 | 1,075 | 59.81% |
| TTD250117C00072500 | 2024-06-24 10:14AM EDT | 72.50 | 29.60 | 30.00 | 30.80 | 0.00 | - | 2 | 188 | 57.31% |
| TTD250117C00075000 | 2024-06-25 10:05AM EDT | 75.00 | 27.29 | 28.10 | 28.45 | -0.31 | -1.12% | 1 | 1,061 | 55.13% |
| TTD250117C00077500 | 2024-06-04 1:33PM EDT | 77.50 | 24.25 | 26.20 | 26.80 | 0.00 | - | 5 | 16 | 54.47% |
| TTD250117C00080000 | 2024-06-24 12:36PM EDT | 80.00 | 25.01 | 24.45 | 24.80 | +1.11 | +4.64% | 10 | 2,193 | 53.13% |
| TTD250117C00082500 | 2024-06-18 1:00PM EDT | 82.50 | 24.28 | 22.70 | 23.05 | 0.00 | - | 4 | 157 | 52.12% |
| TTD250117C00085000 | 2024-06-20 10:58AM EDT | 85.00 | 21.78 | 21.05 | 21.40 | 0.00 | - | 5 | 2,473 | 51.32% |
| TTD250117C00087500 | 2024-06-20 10:55AM EDT | 87.50 | 20.07 | 19.50 | 20.50 | 0.00 | - | 6 | 275 | 51.91% |
| TTD250117C00090000 | 2024-06-24 10:55AM EDT | 90.00 | 17.50 | 18.00 | 18.35 | 0.00 | - | 2 | 2,547 | 50.62% |
| TTD250117C00092500 | 2024-06-25 11:43AM EDT | 92.50 | 17.35 | 16.60 | 17.75 | +1.68 | +10.72% | 15 | 726 | 50.85% |
| TTD250117C00095000 | 2024-06-24 1:41PM EDT | 95.00 | 14.44 | 15.25 | 15.50 | 0.00 | - | 4 | 1,037 | 49.07% |
| TTD250117C00097500 | 2024-06-25 1:40PM EDT | 97.50 | 13.80 | 14.05 | 14.25 | -0.22 | -1.57% | 1 | 105 | 48.57% |
| TTD250117C00100000 | 2024-06-25 3:00PM EDT | 100.00 | 12.86 | 12.90 | 13.05 | +0.66 | +5.41% | 23 | 4,122 | 48.03% |
| TTD250117C00105000 | 2024-06-25 10:32AM EDT | 105.00 | 10.55 | 10.80 | 10.90 | +0.45 | +4.46% | 10 | 1,322 | 47.13% |
| TTD250117C00110000 | 2024-06-24 1:47PM EDT | 110.00 | 8.40 | 8.95 | 9.65 | 0.00 | - | 41 | 1,425 | 48.48% |
| TTD250117C00115000 | 2024-06-24 1:41PM EDT | 115.00 | 6.95 | 7.45 | 8.80 | 0.00 | - | 4 | 1,472 | 50.51% |
| TTD250117C00120000 | 2024-06-25 1:24PM EDT | 120.00 | 6.11 | 6.20 | 6.85 | +0.35 | +6.08% | 2 | 1,457 | 47.95% |
| TTD250117C00125000 | 2024-06-21 12:59PM EDT | 125.00 | 5.25 | 5.15 | 5.25 | 0.00 | - | 22 | 1,653 | 45.80% |
| TTD250117C00130000 | 2024-06-25 3:28PM EDT | 130.00 | 4.30 | 4.25 | 5.15 | +0.15 | +3.61% | 4 | 348 | 48.96% |
| TTD250117C00135000 | 2024-06-25 3:16PM EDT | 135.00 | 3.58 | 3.55 | 3.65 | +0.29 | +8.81% | 4 | 1,287 | 45.75% |
| TTD250117C00140000 | 2024-06-24 2:24PM EDT | 140.00 | 2.75 | 2.94 | 3.05 | 0.00 | - | 4 | 364 | 45.80% |
| TTD250117C00145000 | 2024-06-24 10:56AM EDT | 145.00 | 2.35 | 2.41 | 2.64 | 0.00 | - | 5 | 62 | 46.36% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117P00022500 | 2024-06-10 11:11AM EDT | 22.50 | 0.10 | 0.02 | 0.00 | 0.00 | - | 1 | 207 | 65.63% |
| TTD250117P00025000 | 2024-05-31 11:22AM EDT | 25.00 | 0.07 | 0.02 | 0.34 | 0.00 | - | 1 | 609 | 85.16% |
| TTD250117P00030000 | 2024-06-18 2:04PM EDT | 30.00 | 0.10 | 0.01 | 0.44 | 0.00 | - | 2 | 245 | 76.76% |
| TTD250117P00035000 | 2024-05-21 1:58PM EDT | 35.00 | 0.18 | 0.07 | 0.32 | 0.00 | - | 10 | 790 | 65.82% |
| TTD250117P00040000 | 2024-06-12 2:21PM EDT | 40.00 | 0.32 | 0.20 | 0.54 | 0.00 | - | 2 | 531 | 64.26% |
| TTD250117P00042500 | 2024-05-10 10:39AM EDT | 42.50 | 0.50 | 0.13 | 0.47 | 0.00 | - | 1 | 1 | 58.11% |
| TTD250117P00045000 | 2024-06-24 11:12AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 561 | 25.00% |
| TTD250117P00047500 | 2024-06-12 9:55AM EDT | 47.50 | 0.47 | 0.17 | 0.75 | 0.00 | - | 1 | 1 | 55.18% |
| TTD250117P00050000 | 2024-06-17 3:54PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 25.00% |
| TTD250117P00055000 | 2024-06-25 10:24AM EDT | 55.00 | 0.77 | 0.55 | 0.99 | +0.07 | +10.00% | 4 | 2,218 | 50.39% |
| TTD250117P00057500 | 2024-06-10 2:19PM EDT | 57.50 | 1.11 | 0.67 | 0.94 | 0.00 | - | 1 | 381 | 49.34% |
| TTD250117P00060000 | 2024-06-25 11:17AM EDT | 60.00 | 0.94 | 0.99 | 1.05 | -0.16 | -14.55% | 1 | 3,648 | 47.34% |
| TTD250117P00062500 | 2024-06-12 1:02PM EDT | 62.50 | 1.35 | 1.21 | 1.27 | 0.00 | - | 1 | 861 | 46.36% |
| TTD250117P00065000 | 2024-06-25 11:17AM EDT | 65.00 | 1.44 | 1.48 | 1.55 | -0.24 | -14.29% | 2 | 4,046 | 45.63% |
| TTD250117P00067500 | 2024-06-12 10:37AM EDT | 67.50 | 1.99 | 1.78 | 1.87 | 0.00 | - | 9 | 278 | 44.89% |
| TTD250117P00070000 | 2024-06-25 12:21PM EDT | 70.00 | 2.23 | 2.18 | 2.25 | -0.23 | -9.35% | 7 | 8,160 | 44.23% |
| TTD250117P00072500 | 2024-06-24 2:21PM EDT | 72.50 | 2.94 | 2.60 | 2.70 | 0.00 | - | 1 | 624 | 43.68% |
| TTD250117P00075000 | 2024-06-24 11:57AM EDT | 75.00 | 3.42 | 3.10 | 3.20 | 0.00 | - | 79 | 1,087 | 43.08% |
| TTD250117P00077500 | 2024-06-24 3:57PM EDT | 77.50 | 4.08 | 3.65 | 3.80 | 0.00 | - | 11 | 167 | 42.66% |
| TTD250117P00080000 | 2024-06-24 3:57PM EDT | 80.00 | 4.78 | 4.30 | 4.45 | 0.00 | - | 1 | 2,246 | 42.16% |
| TTD250117P00082500 | 2024-06-24 11:03AM EDT | 82.50 | 5.50 | 5.00 | 5.15 | 0.00 | - | 4 | 379 | 41.55% |
| TTD250117P00085000 | 2024-06-24 3:57PM EDT | 85.00 | 6.37 | 5.80 | 5.95 | 0.00 | - | 3 | 2,887 | 41.07% |
| TTD250117P00087500 | 2024-06-24 2:51PM EDT | 87.50 | 7.25 | 6.65 | 6.85 | 0.00 | - | 35 | 242 | 40.67% |
| TTD250117P00090000 | 2024-06-25 3:21PM EDT | 90.00 | 7.75 | 7.65 | 7.80 | -0.45 | -5.49% | 2 | 1,017 | 40.16% |
| TTD250117P00092500 | 2024-06-25 11:43AM EDT | 92.50 | 8.60 | 8.65 | 8.85 | -0.95 | -9.95% | 20 | 1,056 | 39.71% |
| TTD250117P00095000 | 2024-06-24 2:37PM EDT | 95.00 | 10.65 | 9.80 | 10.90 | 0.00 | - | 4 | 1,362 | 42.49% |
| TTD250117P00097500 | 2024-06-21 1:19PM EDT | 97.50 | 11.65 | 11.00 | 11.20 | 0.00 | - | 1 | 116 | 38.82% |
| TTD250117P00100000 | 2024-06-24 1:33PM EDT | 100.00 | 13.30 | 12.30 | 12.45 | 0.00 | - | 1 | 689 | 38.21% |
| TTD250117P00105000 | 2024-06-14 1:29PM EDT | 105.00 | 16.60 | 15.10 | 15.35 | 0.00 | - | 1 | 226 | 37.50% |
| TTD250117P00110000 | 2024-06-03 1:32PM EDT | 110.00 | 22.01 | 17.30 | 19.50 | 0.00 | - | 6 | 105 | 40.09% |
| TTD250117P00115000 | 2024-05-21 3:15PM EDT | 115.00 | 23.70 | 22.00 | 23.35 | 0.00 | - | 1 | 60 | 40.80% |
| TTD250117P00120000 | 2024-05-21 12:41PM EDT | 120.00 | 27.65 | 25.80 | 27.60 | 0.00 | - | 1 | 29 | 42.26% |
| TTD250117P00125000 | 2024-05-31 3:34PM EDT | 125.00 | 34.25 | 29.05 | 30.60 | 0.00 | - | 1 | 36 | 37.83% |
| TTD250117P00130000 | 2024-04-19 12:39PM EDT | 130.00 | 52.70 | 36.05 | 36.95 | 0.00 | - | 1 | 23 | 47.06% |
| TTD250117P00135000 | 2024-05-06 3:37PM EDT | 135.00 | 45.75 | 37.85 | 39.45 | 0.00 | - | 73 | 4 | 38.49% |
| TTD250117P00140000 | 2024-05-17 2:46PM EDT | 140.00 | 45.82 | 44.45 | 45.45 | 0.00 | - | 15 | 15 | 46.48% |
