Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.561,85 -739,95 (-1,17%) CMC Crypto 200
1.455,39 -29,31 (-1,97%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 32.65 | 40.10 | 40.85 | 0.00 | - | - | 1 | 129.69% |
| TTD240607C00078000 | 2024-05-28 11:04AM EDT | 78.00 | 17.65 | 17.40 | 18.10 | 0.00 | - | 1 | 2 | 79.10% |
| TTD240607C00080000 | 2024-05-16 9:51AM EDT | 80.00 | 15.33 | 15.40 | 15.75 | 0.00 | - | 2 | 3 | 59.57% |
| TTD240607C00081000 | 2024-05-16 9:47AM EDT | 81.00 | 14.32 | 14.10 | 15.15 | 0.00 | - | 1 | 0 | 59.77% |
| TTD240607C00082000 | 2024-05-23 3:22PM EDT | 82.00 | 10.73 | 13.40 | 13.75 | 0.00 | - | 1 | 3 | 52.54% |
| TTD240607C00083000 | 2024-05-24 12:05PM EDT | 83.00 | 12.25 | 12.15 | 12.80 | 0.00 | - | 4 | 4 | 61.43% |
| TTD240607C00084000 | 2024-05-24 9:51AM EDT | 84.00 | 9.63 | 11.40 | 11.80 | 0.00 | - | 40 | 41 | 57.32% |
| TTD240607C00085000 | 2024-05-28 2:34PM EDT | 85.00 | 10.35 | 10.45 | 10.80 | 0.00 | - | 1 | 22 | 53.27% |
| TTD240607C00086000 | 2024-05-14 1:02PM EDT | 86.00 | 9.16 | 9.50 | 9.85 | +6.23 | +212.63% | 2 | 6 | 51.03% |
| TTD240607C00087000 | 2024-05-29 1:34PM EDT | 87.00 | 8.23 | 8.25 | 8.90 | +0.33 | +4.18% | 1 | 14 | 48.49% |
| TTD240607C00088000 | 2024-05-28 9:55AM EDT | 88.00 | 6.65 | 7.60 | 7.95 | 0.00 | - | 1 | 28 | 45.70% |
| TTD240607C00089000 | 2024-05-29 2:19PM EDT | 89.00 | 6.42 | 6.65 | 7.00 | +1.53 | +31.29% | 1 | 51 | 42.63% |
| TTD240607C00090000 | 2024-05-29 2:19PM EDT | 90.00 | 5.57 | 5.80 | 6.10 | -0.03 | -0.54% | 104 | 145 | 40.48% |
| TTD240607C00091000 | 2024-05-24 3:59PM EDT | 91.00 | 4.70 | 4.75 | 5.25 | 0.00 | - | 5 | 132 | 38.92% |
| TTD240607C00092000 | 2024-05-29 10:41AM EDT | 92.00 | 4.50 | 4.15 | 4.40 | +0.34 | +8.17% | 1 | 168 | 36.67% |
| TTD240607C00093000 | 2024-05-29 3:32PM EDT | 93.00 | 3.34 | 3.45 | 3.65 | +0.09 | +2.77% | 69 | 800 | 35.55% |
| TTD240607C00094000 | 2024-05-29 3:09PM EDT | 94.00 | 2.48 | 2.82 | 2.92 | -0.21 | -7.81% | 8 | 125 | 33.84% |
| TTD240607C00095000 | 2024-05-29 3:56PM EDT | 95.00 | 2.33 | 2.25 | 2.32 | +0.26 | +12.56% | 15 | 230 | 33.20% |
| TTD240607C00096000 | 2024-05-29 3:59PM EDT | 96.00 | 1.79 | 1.75 | 1.81 | +0.08 | +4.68% | 56 | 136 | 32.81% |
| TTD240607C00097000 | 2024-05-29 2:52PM EDT | 97.00 | 1.14 | 1.34 | 1.39 | -0.09 | -7.32% | 149 | 389 | 32.64% |
| TTD240607C00098000 | 2024-05-29 2:14PM EDT | 98.00 | 0.94 | 0.98 | 1.07 | -0.04 | -4.08% | 122 | 273 | 32.94% |
| TTD240607C00099000 | 2024-05-29 12:06PM EDT | 99.00 | 0.71 | 0.72 | 0.78 | +0.01 | +1.43% | 12 | 78 | 32.62% |
| TTD240607C00100000 | 2024-05-29 3:53PM EDT | 100.00 | 0.53 | 0.53 | 0.58 | +0.03 | +6.00% | 208 | 300 | 32.91% |
| TTD240607C00101000 | 2024-05-29 3:53PM EDT | 101.00 | 0.39 | 0.38 | 0.43 | -0.07 | -15.22% | 16 | 29 | 33.30% |
| TTD240607C00102000 | 2024-05-29 10:28AM EDT | 102.00 | 0.26 | 0.27 | 0.32 | -0.01 | -3.70% | 6 | 190 | 33.84% |
| TTD240607C00103000 | 2024-05-28 3:09PM EDT | 103.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 9 | 7 | 34.08% |
| TTD240607C00104000 | 2024-05-29 11:08AM EDT | 104.00 | 0.18 | 0.14 | 0.17 | -0.01 | -5.26% | 1 | 22 | 34.67% |
| TTD240607C00105000 | 2024-05-29 11:00AM EDT | 105.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 2 | 137 | 35.55% |
| TTD240607C00106000 | 2024-05-28 10:57AM EDT | 106.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 2 | 2 | 38.28% |
| TTD240607C00110000 | 2024-05-28 10:04AM EDT | 110.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 18 | 92 | 44.73% |
| TTD240607C00115000 | 2024-05-28 11:00AM EDT | 115.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 29 | 191 | 52.93% |
| TTD240607C00120000 | 2024-05-08 3:56PM EDT | 120.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 35 | 46 | 62.89% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00060000 | 2024-05-28 3:14PM EDT | 60.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 14 | 34 | 125.78% |
| TTD240607P00065000 | 2024-05-29 3:37PM EDT | 65.00 | 0.01 | 0.00 | 0.14 | -0.07 | -87.50% | 10 | 5 | 106.25% |
| TTD240607P00070000 | 2024-05-10 11:02AM EDT | 70.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 8 | 88.67% |
| TTD240607P00072000 | 2024-05-10 1:15PM EDT | 72.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 2 | 2 | 68.75% |
| TTD240607P00073000 | 2024-05-10 3:20PM EDT | 73.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 65.63% |
| TTD240607P00074000 | 2024-05-13 10:28AM EDT | 74.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 8 | 75.39% |
| TTD240607P00075000 | 2024-05-24 10:48AM EDT | 75.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 27 | 71.88% |
| TTD240607P00076000 | 2024-05-16 10:48AM EDT | 76.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 24 | 14 | 68.56% |
| TTD240607P00077000 | 2024-05-28 1:00PM EDT | 77.00 | 0.03 | 0.03 | 0.11 | 0.00 | - | 10 | 38 | 63.67% |
| TTD240607P00078000 | 2024-05-15 3:17PM EDT | 78.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | 1 | 1,653 | 62.31% |
| TTD240607P00079000 | 2024-05-16 3:13PM EDT | 79.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 12 | 40 | 53.52% |
| TTD240607P00080000 | 2024-05-23 2:14PM EDT | 80.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 2 | 52 | 49.61% |
| TTD240607P00081000 | 2024-05-28 10:36AM EDT | 81.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 7 | 17 | 50.59% |
| TTD240607P00082000 | 2024-05-16 10:54AM EDT | 82.00 | 0.14 | 0.03 | 0.08 | 0.00 | - | 10 | 21 | 48.44% |
| TTD240607P00083000 | 2024-05-29 10:44AM EDT | 83.00 | 0.05 | 0.02 | 0.09 | -0.06 | -54.55% | 11 | 45 | 46.09% |
| TTD240607P00084000 | 2024-05-28 9:50AM EDT | 84.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 29 | 43.65% |
| TTD240607P00085000 | 2024-05-29 3:06PM EDT | 85.00 | 0.08 | 0.04 | 0.12 | -0.02 | -20.00% | 24 | 57 | 41.80% |
| TTD240607P00086000 | 2024-05-23 2:01PM EDT | 86.00 | 0.36 | 0.07 | 0.14 | 0.00 | - | 2 | 39 | 39.55% |
| TTD240607P00087000 | 2024-05-28 10:57AM EDT | 87.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 3 | 348 | 36.52% |
| TTD240607P00088000 | 2024-05-29 11:11AM EDT | 88.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 4 | 27 | 35.25% |
| TTD240607P00089000 | 2024-05-29 11:16AM EDT | 89.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 12 | 592 | 34.13% |
| TTD240607P00090000 | 2024-05-29 12:14PM EDT | 90.00 | 0.36 | 0.34 | 0.38 | -0.04 | -10.00% | 13 | 62 | 33.50% |
| TTD240607P00091000 | 2024-05-29 12:00PM EDT | 91.00 | 0.55 | 0.48 | 0.55 | -0.03 | -5.17% | 11 | 122 | 33.35% |
| TTD240607P00092000 | 2024-05-29 1:31PM EDT | 92.00 | 0.81 | 0.66 | 0.74 | +0.07 | +9.46% | 6 | 80 | 32.52% |
| TTD240607P00093000 | 2024-05-29 11:01AM EDT | 93.00 | 0.77 | 0.92 | 1.01 | -0.25 | -24.51% | 18 | 257 | 32.18% |
| TTD240607P00094000 | 2024-05-29 3:25PM EDT | 94.00 | 1.39 | 1.26 | 1.32 | 0.00 | - | 59 | 23 | 31.35% |
| TTD240607P00095000 | 2024-05-29 3:24PM EDT | 95.00 | 1.77 | 1.66 | 1.74 | -0.08 | -4.32% | 68 | 261 | 31.13% |
| TTD240607P00096000 | 2024-05-28 11:28AM EDT | 96.00 | 2.28 | 2.15 | 2.24 | 0.00 | - | 32 | 41 | 30.91% |
| TTD240607P00097000 | 2024-05-29 1:01PM EDT | 97.00 | 2.89 | 2.73 | 2.83 | -0.11 | -3.67% | 2 | 40 | 30.81% |
| TTD240607P00098000 | 2024-05-28 11:04AM EDT | 98.00 | 3.50 | 3.30 | 3.55 | 0.00 | - | 6 | 21 | 31.71% |
| TTD240607P00099000 | 2024-05-17 2:54PM EDT | 99.00 | 5.50 | 4.05 | 4.30 | 0.00 | - | 6 | 3 | 32.03% |
| TTD240607P00100000 | 2024-05-28 11:22AM EDT | 100.00 | 5.28 | 4.65 | 5.15 | +0.08 | +1.54% | 5 | 12 | 33.35% |
| TTD240607P00101000 | 2024-05-21 12:02PM EDT | 101.00 | 6.50 | 5.55 | 6.00 | 0.00 | - | - | 1 | 33.84% |
| TTD240607P00102000 | 2024-05-28 11:04AM EDT | 102.00 | 8.50 | 6.60 | 6.90 | +1.75 | +25.93% | 9 | 1 | 34.77% |
| TTD240607P00107000 | 2024-05-28 11:04AM EDT | 107.00 | 11.55 | 11.35 | 11.80 | 0.00 | - | 1 | 0 | 47.12% |
