Deutsche Märkte schließen in 6 Stunden 44 Minuten
DAX
18.529,21 +99,16 (+0,54%) Euro Stoxx 50
5.041,34 +25,24 (+0,50%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.314,60 -9,60 (-0,41%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
57.969,77 -1.281,25 (-2,16%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00065000 | 2024-05-03 1:27PM EDT | 65.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240510C00067000 | 2024-05-01 3:23PM EDT | 67.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240510C00070000 | 2024-05-06 11:39AM EDT | 70.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240510C00071000 | 2024-04-18 1:34PM EDT | 71.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240510C00072000 | 2024-04-30 3:48PM EDT | 72.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240510C00073000 | 2024-05-07 2:28PM EDT | 73.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TTD240510C00074000 | 2024-05-07 3:47PM EDT | 74.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TTD240510C00075000 | 2024-05-07 12:52PM EDT | 75.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTD240510C00076000 | 2024-05-06 3:59PM EDT | 76.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240510C00077000 | 2024-05-07 9:50AM EDT | 77.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240510C00078000 | 2024-05-07 11:13AM EDT | 78.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240510C00079000 | 2024-05-03 11:06AM EDT | 79.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240510C00080000 | 2024-05-07 9:43AM EDT | 80.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240510C00081000 | 2024-05-03 1:12PM EDT | 81.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TTD240510C00082000 | 2024-05-07 2:58PM EDT | 82.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD240510C00083000 | 2024-05-07 3:57PM EDT | 83.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240510C00084000 | 2024-05-07 1:21PM EDT | 84.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240510C00085000 | 2024-05-07 3:56PM EDT | 85.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TTD240510C00086000 | 2024-05-07 3:33PM EDT | 86.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD240510C00087000 | 2024-05-07 3:57PM EDT | 87.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TTD240510C00088000 | 2024-05-07 3:54PM EDT | 88.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TTD240510C00089000 | 2024-05-07 12:36PM EDT | 89.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TTD240510C00090000 | 2024-05-07 3:59PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 1.56% |
| TTD240510C00091000 | 2024-05-07 3:59PM EDT | 91.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| TTD240510C00092000 | 2024-05-07 3:57PM EDT | 92.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| TTD240510C00093000 | 2024-05-07 3:57PM EDT | 93.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TTD240510C00094000 | 2024-05-07 3:54PM EDT | 94.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| TTD240510C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| TTD240510C00096000 | 2024-05-07 3:58PM EDT | 96.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TTD240510C00097000 | 2024-05-07 3:59PM EDT | 97.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| TTD240510C00098000 | 2024-05-07 3:16PM EDT | 98.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 25.00% |
| TTD240510C00099000 | 2024-05-07 3:56PM EDT | 99.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| TTD240510C00100000 | 2024-05-07 3:58PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 25.00% |
| TTD240510C00101000 | 2024-05-07 3:51PM EDT | 101.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TTD240510C00102000 | 2024-05-07 3:50PM EDT | 102.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| TTD240510C00103000 | 2024-05-07 3:50PM EDT | 103.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| TTD240510C00104000 | 2024-05-07 3:57PM EDT | 104.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 50.00% |
| TTD240510C00105000 | 2024-05-07 3:55PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| TTD240510C00106000 | 2024-05-07 2:37PM EDT | 106.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| TTD240510C00107000 | 2024-05-07 3:58PM EDT | 107.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 50.00% |
| TTD240510C00108000 | 2024-05-07 3:59PM EDT | 108.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| TTD240510C00109000 | 2024-05-07 2:22PM EDT | 109.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TTD240510C00110000 | 2024-05-07 3:59PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| TTD240510C00111000 | 2024-05-07 3:43PM EDT | 111.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TTD240510C00112000 | 2024-05-07 9:48AM EDT | 112.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TTD240510C00113000 | 2024-05-07 3:33PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TTD240510C00115000 | 2024-05-07 2:20PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| TTD240510C00120000 | 2024-05-07 3:25PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00045000 | 2024-04-30 10:27AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD240510P00050000 | 2024-05-06 9:51AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240510P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240510P00058000 | 2024-05-01 11:25AM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD240510P00060000 | 2024-05-07 9:41AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD240510P00062000 | 2024-05-03 3:55PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTD240510P00063000 | 2024-05-06 10:13AM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240510P00065000 | 2024-05-07 2:42PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TTD240510P00066000 | 2024-05-07 9:55AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTD240510P00067000 | 2024-05-06 1:28PM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTD240510P00068000 | 2024-05-07 3:38PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTD240510P00069000 | 2024-05-07 3:38PM EDT | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240510P00070000 | 2024-05-07 3:59PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TTD240510P00071000 | 2024-05-07 10:48AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TTD240510P00072000 | 2024-05-07 3:28PM EDT | 72.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| TTD240510P00073000 | 2024-05-07 1:24PM EDT | 73.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TTD240510P00074000 | 2024-05-07 3:58PM EDT | 74.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| TTD240510P00075000 | 2024-05-07 3:55PM EDT | 75.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,847 | 0 | 50.00% |
| TTD240510P00076000 | 2024-05-07 3:55PM EDT | 76.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| TTD240510P00077000 | 2024-05-07 3:59PM EDT | 77.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| TTD240510P00078000 | 2024-05-07 3:58PM EDT | 78.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| TTD240510P00079000 | 2024-05-07 3:59PM EDT | 79.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TTD240510P00080000 | 2024-05-07 3:59PM EDT | 80.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 25.00% |
| TTD240510P00081000 | 2024-05-07 3:55PM EDT | 81.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TTD240510P00082000 | 2024-05-07 3:59PM EDT | 82.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| TTD240510P00083000 | 2024-05-07 3:50PM EDT | 83.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 25.00% |
| TTD240510P00084000 | 2024-05-07 3:57PM EDT | 84.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 12.50% |
| TTD240510P00085000 | 2024-05-07 3:55PM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| TTD240510P00086000 | 2024-05-07 3:54PM EDT | 86.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,794 | 0 | 12.50% |
| TTD240510P00087000 | 2024-05-07 3:51PM EDT | 87.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| TTD240510P00088000 | 2024-05-07 3:52PM EDT | 88.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| TTD240510P00089000 | 2024-05-07 3:44PM EDT | 89.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 3.13% |
| TTD240510P00090000 | 2024-05-07 3:55PM EDT | 90.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| TTD240510P00091000 | 2024-05-07 3:46PM EDT | 91.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TTD240510P00092000 | 2024-05-07 12:53PM EDT | 92.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TTD240510P00093000 | 2024-05-07 11:22AM EDT | 93.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TTD240510P00094000 | 2024-05-07 3:25PM EDT | 94.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240510P00095000 | 2024-05-07 9:57AM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240510P00096000 | 2024-05-07 3:41PM EDT | 96.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTD240510P00097000 | 2024-05-06 10:00AM EDT | 97.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240510P00102000 | 2024-05-07 9:37AM EDT | 102.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240510P00104000 | 2024-05-06 10:30AM EDT | 104.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240510P00106000 | 2024-05-01 2:33PM EDT | 106.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
