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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00030000 | 2024-06-24 11:09AM EDT | 30.00 | 69.53 | 68.65 | 72.90 | 0.00 | - | 3 | 122 | 81.16% |
| TTD260116C00032500 | 2024-05-17 3:20PM EDT | 32.50 | 66.08 | 64.30 | 69.00 | 0.00 | - | 1 | 10 | 61.65% |
| TTD260116C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 60.00 | 60.35 | 63.20 | 0.00 | - | 1 | 116 | 45.70% |
| TTD260116C00037500 | 2024-01-09 10:52AM EDT | 37.50 | 38.14 | 39.15 | 40.30 | 0.00 | - | 5 | 8 | 0.00% |
| TTD260116C00040000 | 2024-05-30 10:53AM EDT | 40.00 | 58.90 | 61.60 | 64.15 | 0.00 | - | 10 | 80 | 75.89% |
| TTD260116C00042500 | 2024-05-14 11:05AM EDT | 42.50 | 50.02 | 56.80 | 58.95 | 0.00 | - | 1 | 7 | 57.07% |
| TTD260116C00045000 | 2024-06-10 2:33PM EDT | 45.00 | 53.18 | 57.95 | 58.70 | 0.00 | - | 1 | 57 | 69.79% |
| TTD260116C00047500 | 2024-05-20 10:24AM EDT | 47.50 | 56.00 | 56.50 | 58.20 | 0.00 | - | 1 | 22 | 72.87% |
| TTD260116C00050000 | 2024-06-18 3:00PM EDT | 50.00 | 56.00 | 54.05 | 54.75 | 0.00 | - | 10 | 81 | 66.94% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 55.00 | 41.98 | 42.40 | 43.65 | 0.00 | - | 1 | 66 | 31.49% |
| TTD260116C00057500 | 2024-06-06 11:02AM EDT | 57.50 | 49.30 | 48.45 | 49.30 | 0.00 | - | 3 | 8 | 63.71% |
| TTD260116C00060000 | 2024-06-18 1:44PM EDT | 60.00 | 48.83 | 46.65 | 47.30 | 0.00 | - | 10 | 199 | 62.31% |
| TTD260116C00062500 | 2024-04-24 9:37AM EDT | 62.50 | 35.70 | 42.70 | 45.50 | 0.00 | - | 7 | 69 | 57.64% |
| TTD260116C00065000 | 2024-06-18 11:29AM EDT | 65.00 | 44.55 | 43.20 | 43.85 | 0.00 | - | 5 | 286 | 60.49% |
| TTD260116C00067500 | 2024-06-18 3:52PM EDT | 67.50 | 43.30 | 41.55 | 42.20 | 0.00 | - | 6 | 314 | 59.69% |
| TTD260116C00070000 | 2024-06-21 3:05PM EDT | 70.00 | 40.00 | 39.95 | 41.70 | 0.00 | - | 1 | 641 | 60.55% |
| TTD260116C00072500 | 2024-06-21 9:40AM EDT | 72.50 | 38.10 | 38.40 | 39.10 | 0.00 | - | 5 | 42 | 58.37% |
| TTD260116C00075000 | 2024-06-17 1:37PM EDT | 75.00 | 37.72 | 37.00 | 39.40 | 0.00 | - | 2 | 427 | 60.30% |
| TTD260116C00077500 | 2024-06-20 3:41PM EDT | 77.50 | 35.40 | 35.55 | 36.95 | 0.00 | - | 1 | 23 | 58.37% |
| TTD260116C00080000 | 2024-06-24 3:22PM EDT | 80.00 | 33.17 | 34.10 | 34.95 | 0.00 | - | 1 | 225 | 57.00% |
| TTD260116C00082500 | 2024-06-12 12:55PM EDT | 82.50 | 32.05 | 32.60 | 34.20 | 0.00 | - | 1 | 138 | 57.07% |
| TTD260116C00085000 | 2024-06-24 12:32PM EDT | 85.00 | 30.95 | 31.25 | 32.95 | 0.00 | - | 1 | 160 | 56.62% |
| TTD260116C00087500 | 2024-06-14 11:22AM EDT | 87.50 | 28.55 | 30.00 | 31.55 | 0.00 | - | 1 | 28 | 56.03% |
| TTD260116C00090000 | 2024-06-25 11:40AM EDT | 90.00 | 29.65 | 28.75 | 30.20 | -0.55 | -1.82% | 2 | 165 | 55.44% |
| TTD260116C00092500 | 2024-06-12 11:19AM EDT | 92.50 | 28.00 | 27.55 | 29.65 | 0.00 | - | 1 | 38 | 55.73% |
| TTD260116C00095000 | 2024-06-17 2:28PM EDT | 95.00 | 27.50 | 26.35 | 26.95 | 0.00 | - | 1 | 170 | 53.56% |
| TTD260116C00097500 | 2024-06-24 9:31AM EDT | 97.50 | 25.25 | 25.25 | 26.75 | 0.00 | - | 2 | 20 | 54.20% |
| TTD260116C00100000 | 2024-06-24 3:21PM EDT | 100.00 | 23.53 | 24.15 | 24.60 | 0.00 | - | 6 | 372 | 52.65% |
| TTD260116C00105000 | 2024-06-14 11:27AM EDT | 105.00 | 21.11 | 22.10 | 22.70 | 0.00 | - | 5 | 117 | 52.12% |
| TTD260116C00110000 | 2024-06-24 3:23PM EDT | 110.00 | 19.66 | 20.20 | 20.70 | 0.00 | - | 1 | 844 | 51.37% |
| TTD260116C00115000 | 2024-06-25 3:53PM EDT | 115.00 | 18.34 | 18.45 | 18.90 | -1.61 | -8.07% | 2 | 371 | 50.75% |
| TTD260116C00120000 | 2024-06-25 11:28AM EDT | 120.00 | 17.34 | 16.80 | 17.30 | +0.19 | +1.11% | 2 | 509 | 50.21% |
| TTD260116C00125000 | 2024-06-21 3:17PM EDT | 125.00 | 15.75 | 15.30 | 15.80 | 0.00 | - | 11 | 601 | 50.21% |
| TTD260116C00130000 | 2024-06-18 2:50PM EDT | 130.00 | 15.30 | 13.90 | 14.40 | 0.00 | - | 38 | 86 | 49.70% |
| TTD260116C00135000 | 2024-06-25 1:13PM EDT | 135.00 | 12.80 | 12.65 | 14.05 | -1.00 | -7.25% | 7 | 722 | 51.18% |
| TTD260116C00140000 | 2024-06-25 11:40AM EDT | 140.00 | 12.20 | 11.50 | 12.30 | +1.05 | +9.42% | 1 | 559 | 49.56% |
| TTD260116C00145000 | 2024-06-25 1:13PM EDT | 145.00 | 10.60 | 10.45 | 11.70 | +0.15 | +1.44% | 7 | 114 | 50.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00030000 | 2024-06-17 3:07PM EDT | 30.00 | 0.70 | 0.27 | 1.37 | 0.00 | - | 5 | 172 | 58.15% |
| TTD260116P00032500 | 2024-06-20 9:30AM EDT | 32.50 | 0.82 | 0.36 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| TTD260116P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.98 | 0.65 | 1.40 | 0.00 | - | 2 | 161 | 53.64% |
| TTD260116P00037500 | 2024-04-17 3:12PM EDT | 37.50 | 2.50 | 0.72 | 1.76 | 0.00 | - | 67 | 446 | 52.65% |
| TTD260116P00040000 | 2024-06-24 3:25PM EDT | 40.00 | 1.53 | 1.10 | 2.31 | 0.00 | - | 1 | 228 | 53.60% |
| TTD260116P00042500 | 2024-06-10 3:52PM EDT | 42.50 | 1.90 | 1.37 | 2.42 | 0.00 | - | 2 | 101 | 51.88% |
| TTD260116P00045000 | 2024-05-21 12:18PM EDT | 45.00 | 2.33 | 2.02 | 2.40 | 0.00 | - | 10 | 1,432 | 50.99% |
| TTD260116P00047500 | 2024-06-24 3:23PM EDT | 47.50 | 2.49 | 2.26 | 2.60 | 0.00 | - | 2 | 158 | 50.39% |
| TTD260116P00050000 | 2024-06-24 12:32PM EDT | 50.00 | 2.89 | 2.64 | 2.94 | 0.00 | - | 1 | 91 | 49.34% |
| TTD260116P00055000 | 2024-06-24 3:21PM EDT | 55.00 | 3.82 | 2.47 | 3.80 | 0.00 | - | 2 | 897 | 47.77% |
| TTD260116P00057500 | 2024-05-07 3:55PM EDT | 57.50 | 6.92 | 2.97 | 4.50 | 0.00 | - | 3 | 14 | 47.92% |
| TTD260116P00060000 | 2024-06-20 10:15AM EDT | 60.00 | 4.67 | 4.55 | 4.90 | 0.00 | - | 1 | 1,885 | 46.66% |
| TTD260116P00062500 | 2024-06-24 3:22PM EDT | 62.50 | 5.52 | 5.10 | 5.45 | 0.00 | - | 2 | 476 | 45.89% |
| TTD260116P00065000 | 2024-06-24 12:32PM EDT | 65.00 | 5.95 | 5.75 | 6.10 | 0.00 | - | 1 | 222 | 45.36% |
| TTD260116P00067500 | 2024-06-24 3:59PM EDT | 67.50 | 7.50 | 6.45 | 6.90 | 0.00 | - | 1 | 65 | 45.17% |
| TTD260116P00070000 | 2024-06-18 3:46PM EDT | 70.00 | 7.35 | 7.20 | 7.55 | 0.00 | - | 40 | 635 | 44.37% |
| TTD260116P00072500 | 2024-06-24 3:59PM EDT | 72.50 | 8.45 | 7.70 | 8.35 | 0.00 | - | 1 | 38 | 43.90% |
| TTD260116P00075000 | 2024-06-18 3:46PM EDT | 75.00 | 8.81 | 8.75 | 9.25 | 0.00 | - | 20 | 311 | 43.59% |
| TTD260116P00077500 | 2024-06-20 3:28PM EDT | 77.50 | 10.23 | 9.65 | 10.30 | 0.00 | - | 40 | 82 | 43.55% |
| TTD260116P00080000 | 2024-06-18 12:54PM EDT | 80.00 | 10.65 | 10.55 | 11.05 | 0.00 | - | 8 | 644 | 42.60% |
| TTD260116P00082500 | 2024-05-21 10:51AM EDT | 82.50 | 12.80 | 11.85 | 13.25 | 0.00 | - | 1 | 73 | 45.11% |
| TTD260116P00085000 | 2024-06-24 3:38PM EDT | 85.00 | 13.20 | 12.50 | 13.00 | 0.00 | - | 4 | 112 | 41.55% |
| TTD260116P00087500 | 2024-06-12 11:35AM EDT | 87.50 | 13.97 | 13.60 | 14.15 | 0.00 | - | 10 | 51 | 41.28% |
| TTD260116P00090000 | 2024-06-12 1:42PM EDT | 90.00 | 15.50 | 14.65 | 15.25 | 0.00 | - | 5 | 83 | 40.79% |
| TTD260116P00092500 | 2024-06-05 11:04AM EDT | 92.50 | 16.80 | 15.85 | 18.25 | 0.00 | - | 2 | 52 | 44.37% |
| TTD260116P00095000 | 2024-06-21 1:48PM EDT | 95.00 | 17.67 | 16.95 | 17.65 | 0.00 | - | 7 | 130 | 39.95% |
| TTD260116P00097500 | 2024-06-18 1:50PM EDT | 97.50 | 18.40 | 18.30 | 19.60 | 0.00 | - | 1 | 113 | 40.97% |
| TTD260116P00100000 | 2024-06-18 2:50PM EDT | 100.00 | 19.72 | 19.60 | 20.20 | 0.00 | - | 2 | 212 | 39.04% |
| TTD260116P00105000 | 2024-06-14 11:27AM EDT | 105.00 | 23.71 | 22.30 | 23.00 | 0.00 | - | 5 | 47 | 38.29% |
| TTD260116P00110000 | 2024-06-17 2:02PM EDT | 110.00 | 25.55 | 25.20 | 25.85 | 0.00 | - | 41 | 33 | 37.27% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 115.00 | 34.07 | 28.65 | 30.75 | 0.00 | - | 3 | 101 | 40.12% |
| TTD260116P00120000 | 2024-06-25 11:28AM EDT | 120.00 | 31.50 | 31.50 | 33.05 | -20.85 | -39.83% | 2 | 2 | 37.29% |
| TTD260116P00125000 | 2024-06-12 9:40AM EDT | 125.00 | 37.21 | 34.90 | 36.90 | 0.00 | - | 6 | 21 | 37.36% |
| TTD260116P00140000 | 2024-05-17 2:46PM EDT | 140.00 | 49.32 | 47.30 | 49.20 | 0.00 | - | 15 | 15 | 37.68% |
