香港股市 將收市,收市時間:6 小時 2 分鐘

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
97.73+1.97 (+2.06%)
收市:04:00PM EDT
97.88 +0.15 (+0.15%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年1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
TTD260116C000300002024-06-24 11:09AM EDT30.0069.5368.6572.900.00-312281.16%
TTD260116C000325002024-05-17 3:20PM EDT32.5066.0864.3069.000.00-11061.65%
TTD260116C000350002024-05-03 9:30AM EDT35.0060.0060.3563.200.00-111645.70%
TTD260116C000375002024-01-09 10:52AM EDT37.5038.1439.1540.300.00-580.00%
TTD260116C000400002024-05-30 10:53AM EDT40.0058.9061.6064.150.00-108075.89%
TTD260116C000425002024-05-14 11:05AM EDT42.5050.0256.8058.950.00-1757.07%
TTD260116C000450002024-06-10 2:33PM EDT45.0053.1857.9558.700.00-15769.79%
TTD260116C000475002024-05-20 10:24AM EDT47.5056.0056.5058.200.00-12272.87%
TTD260116C000500002024-06-18 3:00PM EDT50.0056.0054.0554.750.00-108166.94%
TTD260116C000550002024-04-09 12:56PM EDT55.0041.9842.4043.650.00-16631.49%
TTD260116C000575002024-06-06 11:02AM EDT57.5049.3048.4549.300.00-3863.71%
TTD260116C000600002024-06-18 1:44PM EDT60.0048.8346.6547.300.00-1019962.31%
TTD260116C000625002024-04-24 9:37AM EDT62.5035.7042.7045.500.00-76957.64%
TTD260116C000650002024-06-18 11:29AM EDT65.0044.5543.2043.850.00-528660.49%
TTD260116C000675002024-06-18 3:52PM EDT67.5043.3041.5542.200.00-631459.69%
TTD260116C000700002024-06-21 3:05PM EDT70.0040.0039.9541.700.00-164160.55%
TTD260116C000725002024-06-21 9:40AM EDT72.5038.1038.4039.100.00-54258.37%
TTD260116C000750002024-06-17 1:37PM EDT75.0037.7237.0039.400.00-242760.30%
TTD260116C000775002024-06-20 3:41PM EDT77.5035.4035.5536.950.00-12358.37%
TTD260116C000800002024-06-24 3:22PM EDT80.0033.1734.1034.950.00-122557.00%
TTD260116C000825002024-06-12 12:55PM EDT82.5032.0532.6034.200.00-113857.07%
TTD260116C000850002024-06-24 12:32PM EDT85.0030.9531.2532.950.00-116056.62%
TTD260116C000875002024-06-14 11:22AM EDT87.5028.5530.0031.550.00-12856.03%
TTD260116C000900002024-06-25 11:40AM EDT90.0029.6528.7530.20-0.55-1.82%216555.44%
TTD260116C000925002024-06-12 11:19AM EDT92.5028.0027.5529.650.00-13855.73%
TTD260116C000950002024-06-17 2:28PM EDT95.0027.5026.3526.950.00-117053.56%
TTD260116C000975002024-06-24 9:31AM EDT97.5025.2525.2526.750.00-22054.20%
TTD260116C001000002024-06-24 3:21PM EDT100.0023.5324.1524.600.00-637252.65%
TTD260116C001050002024-06-14 11:27AM EDT105.0021.1122.1022.700.00-511752.12%
TTD260116C001100002024-06-24 3:23PM EDT110.0019.6620.2020.700.00-184451.37%
TTD260116C001150002024-06-25 3:53PM EDT115.0018.3418.4518.90-1.61-8.07%237150.75%
TTD260116C001200002024-06-25 11:28AM EDT120.0017.3416.8017.30+0.19+1.11%250950.21%
TTD260116C001250002024-06-21 3:17PM EDT125.0015.7515.3015.800.00-1160150.21%
TTD260116C001300002024-06-18 2:50PM EDT130.0015.3013.9014.400.00-388649.70%
TTD260116C001350002024-06-25 1:13PM EDT135.0012.8012.6514.05-1.00-7.25%772251.18%
TTD260116C001400002024-06-25 11:40AM EDT140.0012.2011.5012.30+1.05+9.42%155949.56%
TTD260116C001450002024-06-25 1:13PM EDT145.0010.6010.4511.70+0.15+1.44%711450.20%
認沽盤範圍2026年1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
TTD260116P000300002024-06-17 3:07PM EDT30.000.700.271.370.00-517258.15%
TTD260116P000325002024-06-20 9:30AM EDT32.500.820.360.000.00-23825.00%
TTD260116P000350002024-06-20 9:30AM EDT35.000.980.651.400.00-216153.64%
TTD260116P000375002024-04-17 3:12PM EDT37.502.500.721.760.00-6744652.65%
TTD260116P000400002024-06-24 3:25PM EDT40.001.531.102.310.00-122853.60%
TTD260116P000425002024-06-10 3:52PM EDT42.501.901.372.420.00-210151.88%
TTD260116P000450002024-05-21 12:18PM EDT45.002.332.022.400.00-101,43250.99%
TTD260116P000475002024-06-24 3:23PM EDT47.502.492.262.600.00-215850.39%
TTD260116P000500002024-06-24 12:32PM EDT50.002.892.642.940.00-19149.34%
TTD260116P000550002024-06-24 3:21PM EDT55.003.822.473.800.00-289747.77%
TTD260116P000575002024-05-07 3:55PM EDT57.506.922.974.500.00-31447.92%
TTD260116P000600002024-06-20 10:15AM EDT60.004.674.554.900.00-11,88546.66%
TTD260116P000625002024-06-24 3:22PM EDT62.505.525.105.450.00-247645.89%
TTD260116P000650002024-06-24 12:32PM EDT65.005.955.756.100.00-122245.36%
TTD260116P000675002024-06-24 3:59PM EDT67.507.506.456.900.00-16545.17%
TTD260116P000700002024-06-18 3:46PM EDT70.007.357.207.550.00-4063544.37%
TTD260116P000725002024-06-24 3:59PM EDT72.508.457.708.350.00-13843.90%
TTD260116P000750002024-06-18 3:46PM EDT75.008.818.759.250.00-2031143.59%
TTD260116P000775002024-06-20 3:28PM EDT77.5010.239.6510.300.00-408243.55%
TTD260116P000800002024-06-18 12:54PM EDT80.0010.6510.5511.050.00-864442.60%
TTD260116P000825002024-05-21 10:51AM EDT82.5012.8011.8513.250.00-17345.11%
TTD260116P000850002024-06-24 3:38PM EDT85.0013.2012.5013.000.00-411241.55%
TTD260116P000875002024-06-12 11:35AM EDT87.5013.9713.6014.150.00-105141.28%
TTD260116P000900002024-06-12 1:42PM EDT90.0015.5014.6515.250.00-58340.79%
TTD260116P000925002024-06-05 11:04AM EDT92.5016.8015.8518.250.00-25244.37%
TTD260116P000950002024-06-21 1:48PM EDT95.0017.6716.9517.650.00-713039.95%
TTD260116P000975002024-06-18 1:50PM EDT97.5018.4018.3019.600.00-111340.97%
TTD260116P001000002024-06-18 2:50PM EDT100.0019.7219.6020.200.00-221239.04%
TTD260116P001050002024-06-14 11:27AM EDT105.0023.7122.3023.000.00-54738.29%
TTD260116P001100002024-06-17 2:02PM EDT110.0025.5525.2025.850.00-413337.27%
TTD260116P001150002024-05-06 2:08PM EDT115.0034.0728.6530.750.00-310140.12%
TTD260116P001200002024-06-25 11:28AM EDT120.0031.5031.5033.05-20.85-39.83%2237.29%
TTD260116P001250002024-06-12 9:40AM EDT125.0037.2134.9036.900.00-62137.36%
TTD260116P001400002024-05-17 2:46PM EDT140.0049.3247.3049.200.00-151537.68%