Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.160,61 -1.190,29 (-2,08%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00045000 | 2024-06-17 1:19PM EDT | 45.00 | 53.10 | 50.30 | 55.00 | 0.00 | - | - | 0 | 1,235.55% |
| TTD240628C00050000 | 2024-06-10 9:41AM EDT | 50.00 | 42.32 | 45.25 | 50.00 | 0.00 | - | 1 | 1 | 1,094.53% |
| TTD240628C00065000 | 2024-06-17 3:27PM EDT | 65.00 | 33.44 | 30.20 | 35.00 | 0.00 | - | 3 | 2 | 742.97% |
| TTD240628C00070000 | 2024-06-24 10:09AM EDT | 70.00 | 27.41 | 25.25 | 30.00 | 0.00 | - | 1 | 2 | 641.80% |
| TTD240628C00075000 | 2024-06-28 12:34PM EDT | 75.00 | 21.65 | 20.25 | 25.00 | -0.54 | -2.43% | 12 | 13 | 545.51% |
| TTD240628C00076000 | 2024-06-18 10:44AM EDT | 76.00 | 22.30 | 19.25 | 24.00 | 0.00 | - | - | 3 | 526.76% |
| TTD240628C00079000 | 2024-06-18 1:12PM EDT | 79.00 | 20.25 | 16.20 | 21.00 | 0.00 | - | 5 | 6 | 471.29% |
| TTD240628C00080000 | 2024-06-28 1:36PM EDT | 80.00 | 16.29 | 16.10 | 20.00 | -0.44 | -2.63% | 260 | 265 | 260.16% |
| TTD240628C00081000 | 2024-06-27 1:42PM EDT | 81.00 | 18.08 | 14.25 | 19.00 | 0.00 | - | 1 | 4 | 434.77% |
| TTD240628C00082000 | 2024-06-28 12:21PM EDT | 82.00 | 14.85 | 13.30 | 18.00 | -0.27 | -1.79% | 51 | 51 | 416.60% |
| TTD240628C00083000 | 2024-06-28 12:45PM EDT | 83.00 | 13.40 | 12.25 | 17.00 | -1.56 | -10.43% | 1 | 14 | 398.54% |
| TTD240628C00084000 | 2024-06-26 9:42AM EDT | 84.00 | 13.75 | 11.25 | 16.00 | 0.00 | - | 3 | 6 | 380.47% |
| TTD240628C00085000 | 2024-06-21 11:44AM EDT | 85.00 | 12.61 | 10.25 | 15.00 | +0.36 | +2.94% | 8 | 21 | 362.30% |
| TTD240628C00086000 | 2024-06-28 3:59PM EDT | 86.00 | 11.65 | 9.25 | 14.00 | -0.35 | -2.92% | 4 | 4 | 344.34% |
| TTD240628C00087000 | 2024-06-28 2:55PM EDT | 87.00 | 9.45 | 8.65 | 12.80 | -1.19 | -11.18% | 37 | 39 | 114.06% |
| TTD240628C00088000 | 2024-06-28 11:17AM EDT | 88.00 | 9.25 | 7.65 | 11.80 | -0.35 | -3.65% | 4 | 9 | 104.69% |
| TTD240628C00089000 | 2024-06-28 2:16PM EDT | 89.00 | 8.75 | 6.65 | 10.80 | -0.40 | -4.37% | 256 | 256 | 94.92% |
| TTD240628C00090000 | 2024-06-28 3:33PM EDT | 90.00 | 6.88 | 5.65 | 9.80 | -1.27 | -15.58% | 100 | 132 | 85.16% |
| TTD240628C00091000 | 2024-06-28 3:57PM EDT | 91.00 | 6.74 | 5.20 | 8.80 | -0.21 | -3.02% | 46 | 58 | 114.45% |
| TTD240628C00092000 | 2024-06-28 12:17PM EDT | 92.00 | 4.77 | 3.65 | 7.80 | -1.58 | -24.88% | 1 | 35 | 66.02% |
| TTD240628C00093000 | 2024-06-28 2:31PM EDT | 93.00 | 4.96 | 2.63 | 6.55 | -0.69 | -12.21% | 111 | 178 | 189.16% |
| TTD240628C00094000 | 2024-06-28 3:12PM EDT | 94.00 | 2.56 | 2.75 | 5.15 | -2.66 | -50.96% | 12 | 41 | 71.09% |
| TTD240628C00095000 | 2024-06-28 3:52PM EDT | 95.00 | 2.30 | 2.12 | 4.05 | -0.87 | -27.44% | 38 | 90 | 67.19% |
| TTD240628C00096000 | 2024-06-28 3:54PM EDT | 96.00 | 1.71 | 1.19 | 2.24 | -0.62 | -26.61% | 107 | 188 | 60.74% |
| TTD240628C00097000 | 2024-06-28 3:59PM EDT | 97.00 | 0.69 | 0.38 | 1.09 | -0.67 | -49.26% | 251 | 326 | 34.67% |
| TTD240628C00098000 | 2024-06-28 3:59PM EDT | 98.00 | 0.02 | 0.00 | 0.18 | -0.75 | -97.40% | 989 | 1,116 | 15.53% |
| TTD240628C00099000 | 2024-06-28 3:57PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | -0.34 | -94.44% | 3,673 | 694 | 14.06% |
| TTD240628C00100000 | 2024-06-28 3:54PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 969 | 2,956 | 22.66% |
| TTD240628C00101000 | 2024-06-28 3:48PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 309 | 973 | 30.47% |
| TTD240628C00102000 | 2024-06-28 3:13PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 741 | 37.50% |
| TTD240628C00103000 | 2024-06-28 3:42PM EDT | 103.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 7 | 765 | 53.13% |
| TTD240628C00104000 | 2024-06-27 1:58PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 194 | 51.56% |
| TTD240628C00105000 | 2024-06-28 10:21AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 38 | 423 | 53.13% |
| TTD240628C00106000 | 2024-06-27 12:40PM EDT | 106.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 36 | 76.56% |
| TTD240628C00107000 | 2024-06-26 3:50PM EDT | 107.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 48 | 83.59% |
| TTD240628C00108000 | 2024-06-28 10:42AM EDT | 108.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 138 | 90.63% |
| TTD240628C00110000 | 2024-06-28 12:39PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 5 | 94 | 84.38% |
| TTD240628C00115000 | 2024-06-24 10:13AM EDT | 115.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 26 | 137.50% |
| TTD240628C00120000 | 2024-06-24 10:03AM EDT | 120.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 20 | 167.19% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628P00070000 | 2024-05-20 3:36PM EDT | 70.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 5 | 2 | 292.19% |
| TTD240628P00074000 | 2024-06-25 9:36AM EDT | 74.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 110 | 112 | 245.31% |
| TTD240628P00075000 | 2024-06-24 12:25PM EDT | 75.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 30 | 235.16% |
| TTD240628P00076000 | 2024-06-13 3:26PM EDT | 76.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 38 | 225.00% |
| TTD240628P00077000 | 2024-06-12 9:44AM EDT | 77.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 162.50% |
| TTD240628P00079000 | 2024-05-24 3:52PM EDT | 79.00 | 0.25 | 0.01 | 0.17 | 0.00 | - | 1 | 3 | 207.03% |
| TTD240628P00080000 | 2024-06-17 1:26PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 137.50% |
| TTD240628P00081000 | 2024-06-27 10:04AM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 35 | 145.31% |
| TTD240628P00082000 | 2024-06-27 12:13PM EDT | 82.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 44 | 148.44% |
| TTD240628P00083000 | 2024-06-17 2:33PM EDT | 83.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 139.84% |
| TTD240628P00084000 | 2024-06-27 12:13PM EDT | 84.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 131.25% |
| TTD240628P00085000 | 2024-06-28 9:40AM EDT | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 61 | 121.88% |
| TTD240628P00086000 | 2024-06-27 3:52PM EDT | 86.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 143 | 112.50% |
| TTD240628P00087000 | 2024-06-28 12:09PM EDT | 87.00 | 0.03 | 0.00 | 0.06 | -0.06 | -66.67% | 1 | 1,253 | 103.91% |
| TTD240628P00088000 | 2024-06-28 2:53PM EDT | 88.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 30 | 201 | 81.25% |
| TTD240628P00089000 | 2024-06-28 12:57PM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 62 | 78.13% |
| TTD240628P00090000 | 2024-06-28 3:18PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 178 | 60.94% |
| TTD240628P00091000 | 2024-06-28 1:42PM EDT | 91.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 304 | 56 | 67.97% |
| TTD240628P00092000 | 2024-06-28 11:58AM EDT | 92.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 462 | 55.47% |
| TTD240628P00093000 | 2024-06-28 2:53PM EDT | 93.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 38 | 496 | 50.00% |
| TTD240628P00094000 | 2024-06-28 3:48PM EDT | 94.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 25 | 1,275 | 46.88% |
| TTD240628P00095000 | 2024-06-28 2:51PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 52 | 467 | 25.78% |
| TTD240628P00096000 | 2024-06-28 3:37PM EDT | 96.00 | 0.06 | 0.00 | 0.05 | -0.07 | -53.85% | 123 | 756 | 24.22% |
| TTD240628P00097000 | 2024-06-28 3:50PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | -0.25 | -96.15% | 353 | 401 | 10.74% |
| TTD240628P00098000 | 2024-06-28 3:55PM EDT | 98.00 | 0.27 | 0.01 | 0.75 | -0.29 | -51.79% | 643 | 680 | 27.93% |
| TTD240628P00099000 | 2024-06-28 3:57PM EDT | 99.00 | 1.24 | 0.91 | 2.65 | -0.12 | -8.82% | 113 | 129 | 93.16% |
| TTD240628P00100000 | 2024-06-28 2:58PM EDT | 100.00 | 3.37 | 1.58 | 3.45 | +1.33 | +65.20% | 19 | 56 | 100.88% |
| TTD240628P00101000 | 2024-06-27 12:48PM EDT | 101.00 | 2.40 | 1.33 | 5.30 | 0.00 | - | 5 | 22 | 162.89% |
| TTD240628P00106000 | 2024-06-25 2:32PM EDT | 106.00 | 9.10 | 6.20 | 10.35 | +0.56 | +6.56% | 1 | 5 | 242.38% |
