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 | 2024-06-17 1:57PM EDT | 30.00 | 72.00 | 68.55 | 72.80 | +2.55 | +3.67% | 2 | 122 | 80.16% |
| TTD260116C00032500 | 2024-05-17 3:20PM EDT | 32.50 | 66.08 | 64.30 | 69.00 | 0.00 | - | 1 | 10 | 61.72% |
| TTD260116C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 60.00 | 60.35 | 63.20 | 0.00 | - | 1 | 116 | 46.24% |
| 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 | 61.20 | 63.50 | 0.00 | - | 10 | 80 | 72.67% |
| TTD260116C00042500 | 2024-05-14 11:05AM EDT | 42.50 | 50.02 | 56.80 | 58.95 | 0.00 | - | 1 | 7 | 56.97% |
| TTD260116C00045000 | 2024-06-10 2:33PM EDT | 45.00 | 53.18 | 57.85 | 58.80 | 0.00 | - | 1 | 57 | 69.52% |
| TTD260116C00047500 | 2024-05-20 10:24AM EDT | 47.50 | 56.00 | 55.90 | 57.00 | 0.00 | - | 1 | 22 | 68.52% |
| TTD260116C00050000 | 2024-05-31 11:16AM EDT | 50.00 | 49.50 | 52.85 | 54.90 | 0.00 | - | 1 | 71 | 64.40% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 55.00 | 41.98 | 42.40 | 43.65 | 0.00 | - | 1 | 66 | 31.65% |
| TTD260116C00057500 | 2024-06-06 11:02AM EDT | 57.50 | 49.30 | 46.55 | 49.45 | 0.00 | - | 3 | 8 | 60.26% |
| TTD260116C00060000 | 2024-06-13 9:37AM EDT | 60.00 | 46.60 | 46.30 | 47.40 | 0.00 | - | 1 | 189 | 61.58% |
| TTD260116C00062500 | 2024-04-24 9:37AM EDT | 62.50 | 35.70 | 42.70 | 45.50 | 0.00 | - | 7 | 69 | 57.38% |
| TTD260116C00065000 | 2024-06-07 9:49AM EDT | 65.00 | 42.99 | 41.00 | 44.00 | 0.00 | - | 1 | 286 | 57.00% |
| TTD260116C00067500 | 2024-06-14 3:17PM EDT | 67.50 | 40.29 | 39.55 | 42.35 | 0.00 | - | 2 | 320 | 56.64% |
| TTD260116C00070000 | 2024-06-13 3:39PM EDT | 70.00 | 38.40 | 40.10 | 40.75 | 0.00 | - | 1 | 638 | 59.10% |
| TTD260116C00072500 | 2024-06-05 1:52PM EDT | 72.50 | 38.80 | 38.50 | 39.20 | 0.00 | - | 1 | 47 | 58.35% |
| TTD260116C00075000 | 2024-06-17 1:37PM EDT | 75.00 | 37.72 | 37.10 | 37.65 | +2.40 | +6.80% | 2 | 425 | 57.79% |
| TTD260116C00077500 | 2024-06-06 3:59PM EDT | 77.50 | 35.80 | 35.60 | 36.20 | 0.00 | - | 5 | 22 | 57.15% |
| TTD260116C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 34.45 | 34.30 | 34.95 | 0.00 | - | 20 | 229 | 56.95% |
| TTD260116C00082500 | 2024-06-12 12:55PM EDT | 82.50 | 32.05 | 32.75 | 33.45 | 0.00 | - | 1 | 138 | 56.03% |
| TTD260116C00085000 | 2024-06-10 9:38AM EDT | 85.00 | 27.74 | 31.60 | 32.20 | 0.00 | - | 1 | 159 | 55.83% |
| TTD260116C00087500 | 2024-06-14 11:22AM EDT | 87.50 | 28.55 | 30.30 | 31.40 | 0.00 | - | 1 | 28 | 55.90% |
| TTD260116C00090000 | 2024-06-17 1:23PM EDT | 90.00 | 29.45 | 29.00 | 29.50 | +0.38 | +1.31% | 6 | 165 | 54.61% |
| TTD260116C00092500 | 2024-06-12 11:19AM EDT | 92.50 | 28.00 | 27.80 | 28.30 | 0.00 | - | 1 | 38 | 54.19% |
| TTD260116C00095000 | 2024-06-14 3:55PM EDT | 95.00 | 27.50 | 26.65 | 27.15 | +2.03 | +7.97% | 1 | 169 | 53.80% |
| TTD260116C00097500 | 2024-06-14 11:56AM EDT | 97.50 | 24.25 | 25.50 | 26.00 | 0.00 | - | 1 | 19 | 53.35% |
| TTD260116C00100000 | 2024-06-17 3:26PM EDT | 100.00 | 25.18 | 24.45 | 24.90 | +2.58 | +11.42% | 11 | 366 | 52.99% |
| TTD260116C00105000 | 2024-06-14 11:27AM EDT | 105.00 | 21.11 | 22.40 | 22.80 | 0.00 | - | 5 | 117 | 52.23% |
| TTD260116C00110000 | 2024-06-10 11:38AM EDT | 110.00 | 17.70 | 20.45 | 20.90 | 0.00 | - | 9 | 845 | 51.54% |
| TTD260116C00115000 | 2024-06-06 12:59PM EDT | 115.00 | 18.80 | 18.65 | 19.15 | 0.00 | - | 205 | 371 | 50.92% |
| TTD260116C00120000 | 2024-06-17 9:53AM EDT | 120.00 | 17.50 | 17.05 | 17.45 | +0.90 | +5.42% | 4 | 508 | 50.32% |
| TTD260116C00125000 | 2024-06-12 11:19AM EDT | 125.00 | 15.75 | 15.55 | 16.00 | 0.00 | - | 1 | 598 | 50.32% |
| TTD260116C00130000 | 2024-06-07 2:53PM EDT | 130.00 | 13.27 | 14.10 | 14.60 | 0.00 | - | 1 | 50 | 49.81% |
| TTD260116C00135000 | 2024-06-14 2:25PM EDT | 135.00 | 11.90 | 12.85 | 13.35 | -0.25 | -2.06% | 1 | 724 | 49.41% |
| TTD260116C00140000 | 2024-06-14 3:04PM EDT | 140.00 | 10.80 | 11.65 | 12.20 | -0.20 | -1.82% | 10 | 548 | 49.04% |
| TTD260116C00145000 | 2024-06-17 12:08PM EDT | 145.00 | 10.45 | 10.65 | 11.00 | +0.45 | +4.50% | 38 | 76 | 48.38% |
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 | 0.95 | -0.03 | -4.11% | 5 | 172 | 54.39% |
| TTD260116P00032500 | 2024-05-15 3:33PM EDT | 32.50 | 1.03 | 0.37 | 1.62 | 0.00 | - | 8 | 16 | 56.40% |
| TTD260116P00035000 | 2024-06-11 2:17PM EDT | 35.00 | 1.17 | 0.47 | 1.31 | 0.00 | - | 1 | 164 | 51.64% |
| TTD260116P00037500 | 2024-04-17 3:12PM EDT | 37.50 | 2.50 | 0.72 | 1.76 | 0.00 | - | 67 | 446 | 52.27% |
| TTD260116P00040000 | 2024-06-17 1:32PM EDT | 40.00 | 1.69 | 0.71 | 2.75 | -0.31 | -15.50% | 15 | 243 | 53.42% |
| TTD260116P00042500 | 2024-06-10 3:52PM EDT | 42.50 | 1.90 | 0.86 | 2.11 | 0.00 | - | 2 | 101 | 53.06% |
| TTD260116P00045000 | 2024-05-21 12:18PM EDT | 45.00 | 2.33 | 1.62 | 2.24 | 0.00 | - | 10 | 1,432 | 50.81% |
| TTD260116P00047500 | 2024-05-31 9:41AM EDT | 47.50 | 1.82 | 1.77 | 2.63 | 0.00 | - | 1 | 158 | 50.20% |
| TTD260116P00050000 | 2024-06-06 1:57PM EDT | 50.00 | 2.90 | 2.13 | 3.00 | 0.00 | - | 1 | 91 | 49.29% |
| TTD260116P00055000 | 2024-06-14 11:28AM EDT | 55.00 | 3.88 | 2.42 | 3.90 | 0.00 | - | 2 | 899 | 47.86% |
| TTD260116P00057500 | 2024-05-07 3:55PM EDT | 57.50 | 6.92 | 2.97 | 4.50 | 0.00 | - | 3 | 14 | 47.56% |
| TTD260116P00060000 | 2024-06-06 10:20AM EDT | 60.00 | 4.95 | 4.65 | 5.00 | 0.00 | - | 5 | 1,898 | 46.69% |
| TTD260116P00062500 | 2024-06-06 1:34PM EDT | 62.50 | 5.50 | 5.30 | 5.65 | 0.00 | - | 5 | 476 | 46.27% |
| TTD260116P00065000 | 2024-05-22 10:59AM EDT | 65.00 | 6.52 | 5.90 | 6.25 | 0.00 | - | 3 | 222 | 45.52% |
| TTD260116P00067500 | 2024-06-13 9:30AM EDT | 67.50 | 6.79 | 6.60 | 6.95 | 0.00 | - | 25 | 46 | 44.99% |
| TTD260116P00070000 | 2024-06-14 12:38PM EDT | 70.00 | 7.85 | 7.35 | 8.30 | 0.00 | - | 35 | 649 | 46.27% |
| TTD260116P00072500 | 2024-05-29 2:22PM EDT | 72.50 | 8.92 | 8.10 | 8.50 | 0.00 | - | 1 | 50 | 44.00% |
| TTD260116P00075000 | 2024-06-17 9:44AM EDT | 75.00 | 9.50 | 8.95 | 10.30 | -0.50 | -5.00% | 10 | 291 | 46.10% |
| TTD260116P00077500 | 2024-06-12 11:35AM EDT | 77.50 | 10.03 | 9.85 | 10.30 | 0.00 | - | 10 | 40 | 43.21% |
| TTD260116P00080000 | 2024-06-07 3:57PM EDT | 80.00 | 12.00 | 10.75 | 11.25 | 0.00 | - | 1 | 637 | 42.77% |
| TTD260116P00082500 | 2024-05-21 10:51AM EDT | 82.50 | 12.80 | 11.25 | 13.20 | 0.00 | - | 1 | 73 | 44.64% |
| TTD260116P00085000 | 2024-06-12 2:00PM EDT | 85.00 | 13.25 | 12.70 | 13.30 | 0.00 | - | 15 | 114 | 41.93% |
| TTD260116P00087500 | 2024-06-12 11:35AM EDT | 87.50 | 13.97 | 13.85 | 14.35 | 0.00 | - | 10 | 51 | 41.41% |
| TTD260116P00090000 | 2024-06-12 1:42PM EDT | 90.00 | 15.50 | 14.95 | 15.45 | 0.00 | - | 5 | 83 | 40.91% |
| TTD260116P00092500 | 2024-06-05 11:04AM EDT | 92.50 | 16.80 | 16.15 | 16.60 | 0.00 | - | 2 | 52 | 40.42% |
| TTD260116P00095000 | 2024-06-14 3:55PM EDT | 95.00 | 18.17 | 17.35 | 17.80 | 0.00 | - | 2 | 123 | 39.95% |
| TTD260116P00097500 | 2024-06-13 3:33PM EDT | 97.50 | 19.70 | 18.60 | 19.05 | 0.00 | - | 1 | 113 | 39.49% |
| TTD260116P00100000 | 2024-05-21 11:17AM EDT | 100.00 | 21.35 | 19.90 | 20.50 | 0.00 | - | 101 | 212 | 39.35% |
| TTD260116P00105000 | 2024-06-14 11:27AM EDT | 105.00 | 23.71 | 22.60 | 23.10 | 0.00 | - | 5 | 47 | 38.18% |
| TTD260116P00110000 | 2024-06-17 2:02PM EDT | 110.00 | 25.55 | 25.50 | 26.00 | -1.55 | -5.72% | 41 | 47 | 37.27% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 115.00 | 34.07 | 28.65 | 30.75 | 0.00 | - | 3 | 101 | 39.79% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 120.00 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 55.01% |
| TTD260116P00125000 | 2024-06-12 9:40AM EDT | 125.00 | 37.21 | 33.70 | 35.80 | 0.00 | - | 6 | 21 | 34.67% |
| TTD260116P00140000 | 2024-05-17 2:46PM EDT | 140.00 | 49.32 | 47.30 | 49.20 | 0.00 | - | 15 | 15 | 37.34% |
