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
56.150,12 -1.186,25 (-2,07%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117C00022500 | 2024-06-28 3:44PM EDT | 22.50 | 75.55 | 73.80 | 78.25 | -0.60 | -0.79% | 1 | 67 | 120.65% |
| TTD250117C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 56.20 | 70.00 | 71.25 | 0.00 | - | 5 | 138 | 0.00% |
| TTD250117C00030000 | 2024-06-27 1:06PM EDT | 30.00 | 70.00 | 66.70 | 70.55 | 0.00 | - | 3 | 196 | 100.34% |
| TTD250117C00035000 | 2024-06-28 12:00PM EDT | 35.00 | 63.76 | 61.90 | 65.45 | +0.89 | +1.42% | 1 | 205 | 89.21% |
| TTD250117C00040000 | 2024-06-14 3:15PM EDT | 40.00 | 57.02 | 57.10 | 60.70 | 0.00 | - | 2 | 300 | 82.47% |
| TTD250117C00045000 | 2024-06-24 3:24PM EDT | 45.00 | 53.05 | 52.35 | 55.35 | 0.00 | - | 2 | 248 | 72.14% |
| TTD250117C00047500 | 2024-05-21 10:06AM EDT | 47.50 | 50.21 | 51.45 | 52.05 | 0.00 | - | 2 | 2 | 73.00% |
| TTD250117C00050000 | 2024-06-28 10:58AM EDT | 50.00 | 49.65 | 47.65 | 51.25 | -0.95 | -1.88% | 2 | 564 | 70.87% |
| TTD250117C00055000 | 2024-06-25 10:24AM EDT | 55.00 | 44.41 | 44.30 | 45.65 | 0.00 | - | 4 | 334 | 67.48% |
| TTD250117C00057500 | 2024-06-17 12:34PM EDT | 57.50 | 42.31 | 40.75 | 43.45 | 0.00 | - | 1 | 221 | 60.00% |
| TTD250117C00060000 | 2024-06-28 10:58AM EDT | 60.00 | 40.27 | 39.40 | 41.90 | +0.22 | +0.55% | 5 | 620 | 64.64% |
| TTD250117C00062500 | 2024-06-21 11:26AM EDT | 62.50 | 37.96 | 37.20 | 38.80 | 0.00 | - | 3 | 137 | 59.47% |
| TTD250117C00065000 | 2024-06-27 12:21PM EDT | 65.00 | 37.05 | 35.05 | 36.70 | 0.00 | - | 20 | 850 | 58.14% |
| TTD250117C00067500 | 2024-06-21 10:32AM EDT | 67.50 | 33.15 | 33.80 | 34.45 | 0.00 | - | 1 | 311 | 58.90% |
| TTD250117C00070000 | 2024-06-27 2:31PM EDT | 70.00 | 32.43 | 31.75 | 32.40 | 0.00 | - | 6 | 1,075 | 57.48% |
| TTD250117C00072500 | 2024-06-24 10:14AM EDT | 72.50 | 29.60 | 29.90 | 30.40 | 0.00 | - | 2 | 188 | 56.54% |
| TTD250117C00075000 | 2024-06-27 12:41PM EDT | 75.00 | 28.97 | 27.65 | 29.40 | 0.00 | - | 1 | 1,061 | 56.85% |
| TTD250117C00077500 | 2024-06-04 1:33PM EDT | 77.50 | 24.25 | 25.95 | 26.65 | 0.00 | - | 5 | 16 | 54.02% |
| TTD250117C00080000 | 2024-06-28 12:18PM EDT | 80.00 | 23.55 | 24.05 | 24.90 | -0.95 | -3.88% | 9 | 2,165 | 52.92% |
| TTD250117C00082500 | 2024-06-18 1:00PM EDT | 82.50 | 24.28 | 21.65 | 24.15 | 0.00 | - | 4 | 157 | 52.67% |
| TTD250117C00085000 | 2024-06-28 10:53AM EDT | 85.00 | 21.35 | 20.00 | 21.60 | +0.54 | +2.59% | 1 | 2,474 | 50.04% |
| TTD250117C00087500 | 2024-06-20 10:55AM EDT | 87.50 | 20.07 | 18.45 | 20.75 | 0.00 | - | 1 | 275 | 50.78% |
| TTD250117C00090000 | 2024-06-28 3:07PM EDT | 90.00 | 17.20 | 17.00 | 18.50 | -1.11 | -6.06% | 25 | 2,547 | 51.58% |
| TTD250117C00092500 | 2024-06-28 1:43PM EDT | 92.50 | 15.75 | 16.55 | 17.50 | -1.55 | -8.96% | 4 | 714 | 50.70% |
| TTD250117C00095000 | 2024-06-28 11:24AM EDT | 95.00 | 15.17 | 14.30 | 16.75 | -0.54 | -3.44% | 8 | 1,036 | 53.88% |
| TTD250117C00097500 | 2024-06-25 1:40PM EDT | 97.50 | 13.80 | 13.00 | 15.25 | 0.00 | - | 1 | 106 | 52.43% |
| TTD250117C00100000 | 2024-06-28 1:11PM EDT | 100.00 | 12.20 | 11.85 | 13.15 | -0.70 | -5.43% | 64 | 4,121 | 48.72% |
| TTD250117C00105000 | 2024-06-28 1:44PM EDT | 105.00 | 10.15 | 9.75 | 11.00 | -0.90 | -8.14% | 11 | 1,341 | 47.81% |
| TTD250117C00110000 | 2024-06-28 3:11PM EDT | 110.00 | 8.55 | 8.95 | 9.20 | -0.65 | -7.07% | 130 | 1,439 | 47.25% |
| TTD250117C00115000 | 2024-06-27 3:17PM EDT | 115.00 | 7.75 | 7.45 | 7.65 | 0.00 | - | 135 | 1,509 | 46.75% |
| TTD250117C00120000 | 2024-06-28 12:25PM EDT | 120.00 | 6.30 | 6.20 | 6.40 | +0.05 | +0.80% | 16 | 1,478 | 46.58% |
| TTD250117C00125000 | 2024-06-28 9:47AM EDT | 125.00 | 5.10 | 4.15 | 5.30 | -0.32 | -5.90% | 5 | 1,651 | 46.29% |
| TTD250117C00130000 | 2024-06-27 3:03PM EDT | 130.00 | 4.38 | 4.25 | 4.40 | 0.00 | - | 4 | 352 | 46.14% |
| TTD250117C00135000 | 2024-06-28 10:57AM EDT | 135.00 | 3.53 | 2.88 | 3.70 | -0.32 | -8.31% | 2 | 1,255 | 46.27% |
| TTD250117C00140000 | 2024-06-28 12:25PM EDT | 140.00 | 2.81 | 2.89 | 3.10 | -0.32 | -10.22% | 15 | 360 | 46.34% |
| TTD250117C00145000 | 2024-06-28 3:04PM EDT | 145.00 | 2.28 | 2.37 | 2.64 | -0.07 | -2.98% | 4 | 62 | 46.64% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250117P00022500 | 2024-06-10 11:11AM EDT | 22.50 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 207 | 92.68% |
| TTD250117P00025000 | 2024-06-28 2:02PM EDT | 25.00 | 0.71 | 0.05 | 0.71 | +0.64 | +914.29% | 1 | 609 | 96.29% |
| TTD250117P00030000 | 2024-06-18 2:04PM EDT | 30.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 245 | 77.05% |
| TTD250117P00035000 | 2024-05-21 1:58PM EDT | 35.00 | 0.18 | 0.07 | 0.32 | 0.00 | - | 10 | 790 | 66.11% |
| TTD250117P00040000 | 2024-06-27 2:08PM EDT | 40.00 | 0.22 | 0.22 | 0.55 | 0.00 | - | 1 | 530 | 64.99% |
| TTD250117P00042500 | 2024-05-10 10:39AM EDT | 42.50 | 0.50 | 0.13 | 0.47 | 0.00 | - | 1 | 1 | 58.40% |
| TTD250117P00045000 | 2024-06-24 11:12AM EDT | 45.00 | 0.35 | 0.16 | 1.13 | 0.00 | - | 25 | 561 | 63.14% |
| TTD250117P00047500 | 2024-06-12 9:55AM EDT | 47.50 | 0.47 | 0.16 | 0.84 | 0.00 | - | 1 | 1 | 56.30% |
| TTD250117P00050000 | 2024-06-28 3:14PM EDT | 50.00 | 0.30 | 0.30 | 1.11 | -0.19 | -38.78% | 2 | 588 | 56.62% |
| TTD250117P00055000 | 2024-06-25 10:24AM EDT | 55.00 | 0.77 | 0.34 | 1.33 | 0.00 | - | 4 | 2,218 | 51.54% |
| TTD250117P00057500 | 2024-06-10 2:19PM EDT | 57.50 | 1.11 | 0.69 | 1.13 | 0.00 | - | 1 | 381 | 51.86% |
| TTD250117P00060000 | 2024-06-27 3:34PM EDT | 60.00 | 1.02 | 0.98 | 1.13 | 0.00 | - | 2 | 3,646 | 48.41% |
| TTD250117P00062500 | 2024-06-12 1:02PM EDT | 62.50 | 1.35 | 1.12 | 1.45 | 0.00 | - | 1 | 861 | 48.29% |
| TTD250117P00065000 | 2024-06-25 11:17AM EDT | 65.00 | 1.44 | 1.48 | 1.74 | 0.00 | - | 2 | 4,045 | 47.41% |
| TTD250117P00067500 | 2024-06-12 10:37AM EDT | 67.50 | 1.99 | 1.76 | 2.05 | 0.00 | - | 9 | 278 | 46.41% |
| TTD250117P00070000 | 2024-06-27 3:08PM EDT | 70.00 | 2.19 | 2.18 | 2.55 | 0.00 | - | 50 | 8,082 | 46.39% |
| TTD250117P00072500 | 2024-06-28 2:25PM EDT | 72.50 | 2.86 | 2.61 | 3.00 | -0.08 | -2.72% | 1 | 624 | 45.64% |
| TTD250117P00075000 | 2024-06-28 9:35AM EDT | 75.00 | 3.30 | 3.10 | 3.40 | +0.13 | +4.10% | 2 | 1,086 | 44.34% |
| TTD250117P00077500 | 2024-06-28 2:25PM EDT | 77.50 | 4.02 | 3.65 | 3.90 | -0.06 | -1.47% | 1 | 167 | 43.32% |
| TTD250117P00080000 | 2024-06-28 3:10PM EDT | 80.00 | 4.64 | 4.30 | 4.60 | +0.50 | +12.08% | 2 | 2,246 | 43.01% |
| TTD250117P00082500 | 2024-06-27 11:12AM EDT | 82.50 | 4.99 | 5.05 | 5.30 | 0.00 | - | 232 | 611 | 42.35% |
| TTD250117P00085000 | 2024-06-28 3:52PM EDT | 85.00 | 6.57 | 5.85 | 6.25 | +0.68 | +11.54% | 9 | 2,887 | 42.43% |
| TTD250117P00087500 | 2024-06-27 11:12AM EDT | 87.50 | 6.70 | 6.70 | 8.75 | +0.10 | +1.52% | 1 | 242 | 48.18% |
| TTD250117P00090000 | 2024-06-27 11:12AM EDT | 90.00 | 7.56 | 7.70 | 7.95 | 0.00 | - | 73 | 1,017 | 40.84% |
| TTD250117P00092500 | 2024-06-27 11:12AM EDT | 92.50 | 8.55 | 8.75 | 9.20 | 0.00 | - | 27 | 1,036 | 41.09% |
| TTD250117P00095000 | 2024-06-27 11:12AM EDT | 95.00 | 9.72 | 9.90 | 11.90 | 0.00 | - | 170 | 1,362 | 46.16% |
| TTD250117P00097500 | 2024-06-27 11:12AM EDT | 97.50 | 10.93 | 11.10 | 11.95 | 0.00 | - | 226 | 342 | 41.53% |
| TTD250117P00100000 | 2024-06-28 2:31PM EDT | 100.00 | 13.15 | 12.40 | 12.80 | +0.85 | +6.91% | 4 | 1,325 | 39.50% |
| TTD250117P00105000 | 2024-06-14 1:29PM EDT | 105.00 | 16.60 | 15.25 | 16.50 | 0.00 | - | 1 | 226 | 41.54% |
| TTD250117P00110000 | 2024-06-03 1:32PM EDT | 110.00 | 22.01 | 18.40 | 19.90 | 0.00 | - | 6 | 105 | 41.57% |
| TTD250117P00115000 | 2024-05-21 3:15PM EDT | 115.00 | 23.70 | 22.00 | 23.35 | 0.00 | - | 1 | 60 | 40.85% |
| TTD250117P00120000 | 2024-05-21 12:41PM EDT | 120.00 | 27.65 | 25.80 | 27.60 | 0.00 | - | 1 | 29 | 42.31% |
| TTD250117P00125000 | 2024-05-31 3:34PM EDT | 125.00 | 34.25 | 29.30 | 30.95 | 0.00 | - | 1 | 36 | 39.36% |
| TTD250117P00130000 | 2024-04-19 12:39PM EDT | 130.00 | 52.70 | 36.05 | 36.95 | 0.00 | - | 1 | 23 | 47.10% |
| TTD250117P00135000 | 2024-05-06 3:37PM EDT | 135.00 | 45.75 | 37.85 | 39.45 | 0.00 | - | 73 | 4 | 38.40% |
| TTD250117P00140000 | 2024-05-17 2:46PM EDT | 140.00 | 45.82 | 44.45 | 45.45 | 0.00 | - | 15 | 15 | 46.47% |
