Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
39.585,85 +412,70 (+1,05%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.983,16 +1.588,25 (+2,82%) CMC Crypto 200
1.285,94 +36,82 (+2,95%) 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
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 75.50 | 0.00 | - | 2 | 67 | 22.50 | 0.10 | 0.00 | - | 1 | 207 |
| 56.20 | 0.00 | - | 5 | 138 | 25.00 | 0.07 | 0.00 | - | 1 | 609 |
| 68.15 | 0.00 | - | 1 | 196 | 30.00 | 0.10 | 0.00 | - | 2 | 245 |
| 62.87 | -2.51 | -3.84% | 1 | 206 | 35.00 | 0.18 | 0.00 | - | 10 | 790 |
| 57.02 | 0.00 | - | 2 | 300 | 40.00 | 0.32 | 0.00 | - | 2 | 531 |
| - | - | - | - | - | 42.50 | 0.50 | 0.00 | - | 1 | 1 |
| 53.05 | 0.00 | - | 2 | 248 | 45.00 | 0.35 | 0.00 | - | 25 | 561 |
| 50.21 | 0.00 | - | 2 | 2 | 47.50 | 0.47 | 0.00 | - | 1 | 1 |
| 50.60 | 0.00 | - | 1 | 564 | 50.00 | 0.49 | 0.00 | - | 1 | 588 |
| 44.41 | -2.36 | -5.05% | 4 | 334 | 55.00 | 0.77 | +0.07 | +10.00% | 4 | 2,218 |
| 42.31 | 0.00 | - | 1 | 221 | 57.50 | 1.11 | 0.00 | - | 1 | 381 |
| 40.05 | -1.10 | -2.67% | 10 | 622 | 60.00 | 0.94 | -0.16 | -14.55% | 1 | 3,648 |
| 37.96 | 0.00 | - | 3 | 137 | 62.50 | 1.35 | 0.00 | - | 1 | 861 |
| 36.23 | +0.89 | +2.52% | 1 | 851 | 65.00 | 1.44 | -0.24 | -14.29% | 2 | 4,046 |
| 33.15 | 0.00 | - | 1 | 311 | 67.50 | 1.99 | 0.00 | - | 9 | 278 |
| 31.35 | 0.00 | - | 2 | 1,075 | 70.00 | 2.23 | -0.23 | -9.35% | 7 | 8,160 |
| 29.60 | 0.00 | - | 2 | 188 | 72.50 | 2.94 | 0.00 | - | 1 | 624 |
| 27.29 | -0.31 | -1.12% | 1 | 1,061 | 75.00 | 3.42 | 0.00 | - | 79 | 1,087 |
| 24.25 | 0.00 | - | 5 | 16 | 77.50 | 4.08 | 0.00 | - | 11 | 167 |
| 25.01 | +1.11 | +4.64% | 10 | 2,193 | 80.00 | 4.78 | 0.00 | - | 1 | 2,246 |
| 24.28 | 0.00 | - | 4 | 157 | 82.50 | 5.50 | 0.00 | - | 4 | 379 |
| 21.78 | 0.00 | - | 5 | 2,473 | 85.00 | 6.37 | 0.00 | - | 3 | 2,887 |
| 20.07 | 0.00 | - | 6 | 275 | 87.50 | 7.25 | 0.00 | - | 35 | 242 |
| 17.50 | 0.00 | - | 2 | 2,547 | 90.00 | 7.75 | -0.45 | -5.49% | 2 | 1,017 |
| 17.35 | +1.68 | +10.72% | 15 | 726 | 92.50 | 8.60 | -0.95 | -9.95% | 20 | 1,056 |
| 14.44 | 0.00 | - | 4 | 1,037 | 95.00 | 10.65 | 0.00 | - | 4 | 1,362 |
| 13.80 | -0.22 | -1.57% | 1 | 105 | 97.50 | 11.65 | 0.00 | - | 1 | 116 |
| 12.86 | +0.66 | +5.41% | 23 | 4,122 | 100.00 | 13.30 | 0.00 | - | 1 | 689 |
| 10.55 | +0.45 | +4.46% | 10 | 1,322 | 105.00 | 16.60 | 0.00 | - | 1 | 226 |
| 8.40 | 0.00 | - | 41 | 1,425 | 110.00 | 22.01 | 0.00 | - | 6 | 105 |
| 6.95 | 0.00 | - | 4 | 1,472 | 115.00 | 23.70 | 0.00 | - | 1 | 60 |
| 6.11 | +0.35 | +6.08% | 2 | 1,457 | 120.00 | 27.65 | 0.00 | - | 1 | 29 |
| 5.25 | 0.00 | - | 22 | 1,653 | 125.00 | 34.25 | 0.00 | - | 1 | 36 |
| 4.30 | +0.15 | +3.61% | 4 | 348 | 130.00 | 52.70 | 0.00 | - | 1 | 23 |
| 3.58 | +0.29 | +8.81% | 4 | 1,287 | 135.00 | 45.75 | 0.00 | - | 73 | 4 |
| 2.75 | 0.00 | - | 4 | 364 | 140.00 | 45.82 | 0.00 | - | 15 | 15 |
| 2.35 | 0.00 | - | 5 | 62 | 145.00 | - | - | - | - | - |
