Deutsche Märkte öffnen in 8 Stunden 46 Minuten
Nikkei 225
40.074,69 +443,63 (+1,12%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.625,03 -1.026,53 (-1,75%) CMC Crypto 200
1.332,23 -12,28 (-0,91%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240809C00092000 | 2024-06-28 12:31PM EDT | 92.00 | 9.50 | 10.00 | 10.60 | 0.00 | - | 1 | 1 | 53.71% |
| TTD240809C00096000 | 2024-07-01 10:14AM EDT | 96.00 | 7.05 | 7.80 | 9.05 | 0.00 | - | 4 | 10 | 56.86% |
| TTD240809C00101000 | 2024-07-01 10:35AM EDT | 101.00 | 5.04 | 4.90 | 5.60 | 0.00 | - | 1 | 2 | 50.01% |
| TTD240809C00103000 | 2024-07-02 3:03PM EDT | 103.00 | 4.80 | 4.60 | 5.80 | +0.54 | +12.68% | 3 | 2 | 55.64% |
| TTD240809C00104000 | 2024-06-28 11:06AM EDT | 104.00 | 4.11 | 2.65 | 6.30 | 0.00 | - | 1 | 1 | 52.69% |
| TTD240809C00105000 | 2024-07-02 3:18PM EDT | 105.00 | 3.84 | 3.90 | 5.10 | -0.16 | -4.00% | 90 | 25 | 55.57% |
| TTD240809C00106000 | 2024-07-01 2:27PM EDT | 106.00 | 3.75 | 3.60 | 4.75 | 0.00 | - | 14 | 89 | 55.49% |
| TTD240809C00107000 | 2024-07-02 11:03AM EDT | 107.00 | 3.23 | 2.84 | 3.55 | -0.03 | -0.92% | 1 | 45 | 52.75% |
| TTD240809C00108000 | 2024-06-28 3:22PM EDT | 108.00 | 2.92 | 3.05 | 3.25 | 0.00 | - | 11 | 11 | 51.65% |
| TTD240809C00110000 | 2024-07-02 3:29PM EDT | 110.00 | 2.80 | 2.32 | 2.76 | +0.23 | +8.95% | 81 | 24 | 50.51% |
| TTD240809C00115000 | 2024-07-02 3:41PM EDT | 115.00 | 1.78 | 1.53 | 2.65 | +0.04 | +2.30% | 4 | 2 | 55.71% |
Putsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240809P00080000 | 2024-06-28 11:33AM EDT | 80.00 | 0.75 | 0.70 | 0.94 | 0.00 | - | 2 | 2 | 52.00% |
| TTD240809P00085000 | 2024-07-02 3:29PM EDT | 85.00 | 1.64 | 1.20 | 1.71 | +0.05 | +3.14% | 80 | 7 | 52.34% |
| TTD240809P00088000 | 2024-06-28 3:22PM EDT | 88.00 | 2.79 | 2.04 | 2.43 | 0.00 | - | 11 | 11 | 51.93% |
| TTD240809P00089000 | 2024-07-01 12:42PM EDT | 89.00 | 2.69 | 1.84 | 2.65 | 0.00 | - | 12 | 138 | 51.18% |
| TTD240809P00090000 | 2024-07-02 3:43PM EDT | 90.00 | 2.80 | 1.95 | 2.93 | -0.32 | -10.26% | 27 | 6 | 50.85% |
| TTD240809P00092000 | 2024-07-01 10:23AM EDT | 92.00 | 4.01 | 2.15 | 3.60 | 0.00 | - | 5 | 6 | 50.57% |
| TTD240809P00094000 | 2024-06-28 12:25PM EDT | 94.00 | 4.80 | 3.55 | 4.30 | 0.00 | - | 10 | 10 | 49.76% |
| TTD240809P00095000 | 2024-06-28 3:19PM EDT | 95.00 | 5.35 | 4.35 | 4.70 | 0.00 | - | 14 | 8 | 49.46% |
| TTD240809P00097000 | 2024-06-28 10:59AM EDT | 97.00 | 5.93 | 4.80 | 5.60 | 0.00 | - | 1 | 1 | 49.11% |
