Deutsche Märkte öffnen in 5 Stunden 8 Minuten
Nikkei 225
39.555,11 +381,96 (+0,98%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.851,57 +1.538,47 (+2,73%) CMC Crypto 200
1.284,28 +35,16 (+2,81%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 53.10 | 0.00 | - | - | 0 | 45.00 | - | - | - | - | - |
| 42.32 | 0.00 | - | 1 | 1 | 50.00 | - | - | - | - | - |
| 33.44 | 0.00 | - | 3 | 2 | 65.00 | - | - | - | - | - |
| 27.41 | 0.00 | - | 1 | 2 | 70.00 | 0.12 | 0.00 | - | 5 | 2 |
| - | - | - | - | - | 74.00 | 0.01 | 0.00 | - | 110 | 10 |
| 22.19 | 0.00 | - | 11 | 13 | 75.00 | 0.01 | 0.00 | - | 20 | 30 |
| 22.30 | 0.00 | - | - | 3 | 76.00 | 0.03 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 77.00 | 0.03 | 0.00 | - | 1 | 12 |
| 20.25 | 0.00 | - | 5 | 6 | 79.00 | 0.25 | 0.00 | - | 1 | 3 |
| 16.73 | 0.00 | - | 5 | 265 | 80.00 | 0.02 | 0.00 | - | 3 | 15 |
| 16.12 | 0.00 | - | 3 | 5 | 81.00 | 0.04 | 0.00 | - | 2 | 5 |
| 15.12 | 0.00 | - | 51 | 51 | 82.00 | 0.04 | 0.00 | - | 31 | 31 |
| 13.45 | -0.05 | -0.37% | 1 | 15 | 83.00 | 0.04 | 0.00 | - | 5 | 6 |
| 14.65 | 0.00 | - | - | 6 | 84.00 | 0.12 | 0.00 | - | 1 | 22 |
| 12.25 | 0.00 | - | 8 | 21 | 85.00 | 0.02 | -0.02 | -50.00% | 1 | 62 |
| 10.60 | 0.00 | - | 1 | 5 | 86.00 | 0.03 | -0.03 | -50.00% | 18 | 138 |
| 9.00 | 0.00 | - | 23 | 42 | 87.00 | 0.03 | 0.00 | - | 12 | 1,273 |
| 9.60 | +0.70 | +7.87% | 40 | 44 | 88.00 | 0.04 | 0.00 | - | 1 | 204 |
| 9.15 | +0.72 | +8.54% | 2 | 256 | 89.00 | 0.06 | 0.00 | - | 18 | 61 |
| 7.80 | +0.65 | +9.09% | 15 | 131 | 90.00 | 0.04 | -0.07 | -63.64% | 54 | 171 |
| 6.95 | +1.16 | +20.03% | 1 | 57 | 91.00 | 0.08 | -0.03 | -27.27% | 18 | 59 |
| 5.77 | +1.38 | +31.44% | 4 | 39 | 92.00 | 0.07 | -0.14 | -66.67% | 84 | 403 |
| 4.66 | +0.35 | +8.12% | 8 | 183 | 93.00 | 0.13 | -0.25 | -65.79% | 5 | 403 |
| 4.05 | +1.09 | +36.82% | 3 | 50 | 94.00 | 0.19 | -0.43 | -69.35% | 1,300 | 318 |
| 2.93 | +0.85 | +40.87% | 22 | 85 | 95.00 | 0.32 | -0.47 | -59.49% | 190 | 447 |
| 2.36 | +0.97 | +69.78% | 80 | 187 | 96.00 | 0.47 | -0.90 | -65.69% | 180 | 278 |
| 1.72 | +0.79 | +84.95% | 107 | 282 | 97.00 | 0.86 | -1.04 | -54.74% | 153 | 362 |
| 1.03 | +0.46 | +80.70% | 537 | 1,052 | 98.00 | 1.30 | -1.11 | -46.06% | 66 | 666 |
| 0.70 | +0.30 | +75.00% | 380 | 483 | 99.00 | 2.28 | -0.82 | -26.45% | 4 | 116 |
| 0.46 | +0.20 | +76.92% | 1,541 | 2,201 | 100.00 | 2.96 | -1.04 | -26.00% | 20 | 41 |
| 0.25 | +0.08 | +47.06% | 226 | 721 | 101.00 | 3.78 | -0.65 | -14.67% | 24 | 21 |
| 0.15 | +0.04 | +36.36% | 703 | 472 | 102.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 47 | 688 | 103.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 52 | 129 | 104.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 86 | 396 | 105.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 33 | 61 | 106.00 | 8.54 | -0.50 | -5.53% | 5 | 2 |
| 0.02 | -0.01 | -33.33% | 12 | 48 | 107.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 49 | 133 | 108.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 9 | 100 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 26 | 115.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 20 | 120.00 | - | - | - | - | - |
