Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
39.666,21 +493,06 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.260,29 +1.900,11 (+3,37%) CMC Crypto 200
1.287,36 +38,24 (+3,06%) 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
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.25 | 0.00 | - | 1 | 0 | 32.50 | 0.01 | 0.00 | - | 20 | 50 |
| 35.40 | 0.00 | - | - | 6 | 35.00 | 0.22 | 0.00 | - | 2 | 24 |
| 32.95 | 0.00 | - | - | 2 | 37.50 | 0.17 | 0.00 | - | 1 | 2 |
| 47.50 | 0.00 | - | 4 | 20 | 40.00 | 0.03 | 0.00 | - | 1 | 29 |
| 47.00 | 0.00 | - | 1 | 1 | 42.50 | 0.69 | 0.00 | - | 2 | 4 |
| 53.17 | 0.00 | - | 1 | 9 | 45.00 | 0.75 | 0.00 | - | 3 | 18 |
| 50.40 | 0.00 | - | 1 | 3 | 47.50 | 0.25 | 0.00 | - | 3 | 184 |
| 42.60 | 0.00 | - | 1 | 125 | 50.00 | 0.10 | +0.04 | +66.67% | 12 | 565 |
| 43.00 | 0.00 | - | 1 | 74 | 55.00 | 0.19 | 0.00 | - | 2 | 985 |
| 38.60 | +9.70 | +33.56% | 1 | 111 | 60.00 | 0.25 | 0.00 | - | 5 | 1,265 |
| 30.87 | 0.00 | - | 9 | 151 | 65.00 | 0.69 | 0.00 | - | 20 | 3,994 |
| 31.06 | 0.00 | - | 1 | 160 | 67.50 | 0.39 | -0.31 | -44.29% | 1 | 1,073 |
| 28.20 | 0.00 | - | 500 | 804 | 70.00 | 0.54 | -0.10 | -15.62% | 349 | 1,375 |
| 25.85 | 0.00 | - | 1 | 395 | 72.50 | 0.74 | -0.12 | -13.95% | 1 | 486 |
| 24.89 | 0.00 | - | 80 | 291 | 75.00 | 0.97 | -0.14 | -12.61% | 4 | 246 |
| 22.40 | 0.00 | - | 5 | 17 | 77.50 | 1.46 | 0.00 | - | 1 | 108 |
| 20.06 | 0.00 | - | 5 | 375 | 80.00 | 1.72 | -0.16 | -8.51% | 52 | 2,696 |
| 17.70 | 0.00 | - | 1 | 129 | 82.50 | 2.26 | 0.00 | - | 25 | 285 |
| 17.20 | +1.82 | +11.83% | 2 | 639 | 85.00 | 2.82 | -0.33 | -10.48% | 804 | 1,147 |
| 14.51 | 0.00 | - | 3 | 182 | 87.50 | 3.25 | -0.55 | -14.47% | 11 | 511 |
| 12.80 | +0.60 | +4.92% | 5 | 1,025 | 90.00 | 4.40 | -0.20 | -4.35% | 87 | 596 |
| 11.55 | +1.20 | +11.59% | 5 | 1,194 | 92.50 | 5.35 | -0.33 | -5.81% | 63 | 883 |
| 10.34 | +1.24 | +13.63% | 262 | 1,771 | 95.00 | 6.30 | -0.45 | -6.67% | 27 | 344 |
| 8.65 | +0.65 | +8.12% | 27 | 770 | 97.50 | 7.45 | -0.70 | -8.59% | 37 | 1,293 |
| 7.55 | +0.70 | +10.22% | 47 | 2,996 | 100.00 | 8.75 | -0.75 | -7.89% | 320 | 2,189 |
| 5.55 | -0.25 | -4.31% | 2 | 514 | 105.00 | 11.95 | 0.00 | - | 29 | 75 |
| 4.04 | +0.39 | +10.68% | 199 | 1,669 | 110.00 | 15.36 | 0.00 | - | 2 | 34 |
| 2.95 | +0.25 | +9.26% | 1,344 | 6,045 | 115.00 | - | - | - | - | - |
| 2.03 | +0.10 | +5.18% | 88 | 4,315 | 120.00 | - | - | - | - | - |
| 1.45 | +0.01 | +0.69% | 4 | 798 | 125.00 | - | - | - | - | - |
| 0.98 | -0.01 | -1.01% | 4 | 144 | 130.00 | - | - | - | - | - |
| 0.71 | -0.39 | -35.45% | 1 | 18 | 135.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 2 | 88 | 140.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | - | 3 | 145.00 | - | - | - | - | - |
