Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.093,21 +292,95 (+0,47%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250321C00045000 | 2024-06-10 1:41PM EDT | 45.00 | 50.75 | 51.05 | 54.30 | 0.00 | - | - | 3 | 69.70% |
| TTD250321C00065000 | 2024-06-04 2:32PM EDT | 65.00 | 35.71 | 35.80 | 36.60 | 0.00 | - | 1 | 2 | 60.46% |
| TTD250321C00075000 | 2024-06-05 1:30PM EDT | 75.00 | 30.60 | 28.60 | 30.20 | 0.00 | - | 2 | 30 | 58.44% |
| TTD250321C00080000 | 2024-06-12 11:00AM EDT | 80.00 | 26.60 | 25.30 | 25.75 | 0.00 | - | 10 | 34 | 54.60% |
| TTD250321C00082500 | 2024-06-14 11:58AM EDT | 82.50 | 23.75 | 23.75 | 25.20 | -1.50 | -5.94% | 7 | 1 | 55.65% |
| TTD250321C00085000 | 2024-06-14 12:07PM EDT | 85.00 | 22.28 | 22.25 | 22.60 | -0.70 | -3.05% | 2 | 11 | 53.06% |
| TTD250321C00087500 | 2024-05-20 9:31AM EDT | 87.50 | 21.65 | 20.80 | 22.15 | 0.00 | - | 1 | 8 | 54.01% |
| TTD250321C00090000 | 2024-06-11 3:58PM EDT | 90.00 | 17.29 | 19.45 | 20.85 | 0.00 | - | 2 | 12 | 53.53% |
| TTD250321C00092500 | 2024-06-10 2:13PM EDT | 92.50 | 16.40 | 17.20 | 19.45 | 0.00 | - | 1 | 3 | 51.31% |
| TTD250321C00095000 | 2024-06-11 12:33PM EDT | 95.00 | 15.25 | 16.75 | 17.35 | 0.00 | - | 15 | 30 | 50.68% |
| TTD250321C00097500 | 2024-05-30 12:27PM EDT | 97.50 | 15.19 | 15.55 | 16.00 | 0.00 | - | 1 | 189 | 50.58% |
| TTD250321C00100000 | 2024-06-12 11:10AM EDT | 100.00 | 15.88 | 14.50 | 14.95 | 0.00 | - | 6 | 215 | 50.32% |
| TTD250321C00105000 | 2024-05-20 3:58PM EDT | 105.00 | 14.56 | 12.55 | 12.90 | 0.00 | - | - | 1 | 49.47% |
| TTD250321C00110000 | 2024-06-11 11:42AM EDT | 110.00 | 9.75 | 10.35 | 11.10 | 0.00 | - | 1 | 21 | 48.77% |
| TTD250321C00115000 | 2024-06-12 10:59AM EDT | 115.00 | 10.19 | 9.30 | 9.60 | 0.00 | - | 2 | 29 | 48.41% |
| TTD250321C00120000 | 2024-05-30 12:27PM EDT | 120.00 | 7.75 | 7.95 | 8.20 | 0.00 | - | 1 | 659 | 47.82% |
| TTD250321C00125000 | 2024-05-08 10:09AM EDT | 125.00 | 5.90 | 5.40 | 6.65 | 0.00 | - | - | 1 | 46.20% |
| TTD250321C00130000 | 2024-06-14 3:03PM EDT | 130.00 | 5.90 | 5.80 | 6.05 | -0.39 | -6.20% | 2 | 6 | 47.25% |
| TTD250321C00135000 | 2024-06-10 11:35AM EDT | 135.00 | 4.30 | 4.95 | 6.15 | 0.00 | - | 7 | 20 | 50.47% |
| TTD250321C00140000 | 2024-06-05 2:51PM EDT | 140.00 | 4.85 | 4.20 | 4.55 | 0.00 | - | 2 | 8 | 47.24% |
| TTD250321C00145000 | 2024-06-13 12:49PM EDT | 145.00 | 3.70 | 3.55 | 3.85 | 0.00 | - | 4 | 4 | 46.84% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250321P00045000 | 2024-05-31 10:37AM EDT | 45.00 | 0.75 | 0.36 | 0.86 | 0.00 | - | 2 | 7 | 52.34% |
| TTD250321P00047500 | 2024-05-15 3:45PM EDT | 47.50 | 1.30 | 0.61 | 1.64 | 0.00 | - | 1 | 5 | 56.20% |
| TTD250321P00050000 | 2024-06-04 9:49AM EDT | 50.00 | 1.21 | 0.74 | 1.75 | 0.00 | - | 1 | 3 | 54.03% |
| TTD250321P00055000 | 2024-06-13 12:25PM EDT | 55.00 | 1.33 | 1.32 | 1.45 | 0.00 | - | 1 | 6 | 49.32% |
| TTD250321P00060000 | 2024-06-07 9:30AM EDT | 60.00 | 2.00 | 0.87 | 2.12 | 0.00 | - | 5 | 28 | 48.13% |
| TTD250321P00065000 | 2024-06-10 2:34PM EDT | 65.00 | 2.85 | 2.48 | 2.94 | -0.28 | -8.95% | 1 | 27 | 46.77% |
| TTD250321P00070000 | 2024-06-13 10:01AM EDT | 70.00 | 3.90 | 3.45 | 3.90 | +0.30 | +8.33% | 1 | 122 | 45.17% |
| TTD250321P00075000 | 2024-06-11 10:33AM EDT | 75.00 | 5.40 | 5.00 | 5.15 | 0.00 | - | 2 | 30 | 43.97% |
| TTD250321P00080000 | 2024-06-10 2:19PM EDT | 80.00 | 7.35 | 6.45 | 6.70 | 0.00 | - | 1 | 14 | 43.02% |
| TTD250321P00082500 | 2024-06-10 3:50PM EDT | 82.50 | 8.07 | 6.00 | 9.55 | 0.00 | - | 1 | 3 | 49.51% |
| TTD250321P00085000 | 2024-06-12 10:37AM EDT | 85.00 | 7.84 | 8.25 | 10.00 | 0.00 | - | 5 | 16 | 47.11% |
| TTD250321P00087500 | 2024-06-14 1:12PM EDT | 87.50 | 9.40 | 9.20 | 10.45 | -0.10 | -1.05% | 3 | 7 | 44.64% |
| TTD250321P00090000 | 2024-05-30 12:49PM EDT | 90.00 | 11.33 | 9.40 | 12.05 | 0.00 | - | 1 | 3 | 45.75% |
| TTD250321P00095000 | 2024-05-15 3:12PM EDT | 95.00 | 16.40 | 12.55 | 13.05 | 0.00 | - | - | 24 | 40.45% |
| TTD250321P00097500 | 2024-05-17 11:06AM EDT | 97.50 | 15.15 | 13.85 | 14.30 | 0.00 | - | 4 | 62 | 39.87% |
| TTD250321P00100000 | 2024-06-10 1:24PM EDT | 100.00 | 16.55 | 15.20 | 15.70 | 0.00 | - | 18 | 22 | 39.54% |
| TTD250321P00105000 | 2024-06-10 1:24PM EDT | 105.00 | 19.60 | 18.10 | 18.65 | 0.00 | - | 17 | 20 | 38.72% |
| TTD250321P00110000 | 2024-05-24 12:22PM EDT | 110.00 | 21.96 | 21.25 | 21.80 | 0.00 | - | 2 | 2 | 37.69% |
| TTD250321P00120000 | 2024-06-14 3:49PM EDT | 120.00 | 28.80 | 27.35 | 29.75 | +1.20 | +4.35% | 1 | 2 | 38.75% |
| TTD250321P00135000 | 2024-05-06 3:18PM EDT | 135.00 | 46.40 | 38.80 | 40.55 | 0.00 | - | - | 0 | 29.44% |
