Deutsche Märkte geschlossen

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,67-0,55 (-0,56%)
Börsenschluss: 04:00PM EDT
97,67 0,00 (0,00%)
Nachbörse: 05:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TTD250321C000450002024-06-17 1:19PM EDT45.0053.2052.9557.300.00-2476.76%
TTD250321C000650002024-06-04 2:32PM EDT65.0035.7136.6039.000.00-1261.29%
TTD250321C000750002024-06-05 1:30PM EDT75.0029.7529.9530.40-0.85-2.78%13056.56%
TTD250321C000800002024-06-20 12:28PM EDT80.0027.1225.6027.000.00-13553.17%
TTD250321C000825002024-06-14 11:58AM EDT82.5023.7524.8026.050.00-7855.15%
TTD250321C000850002024-06-28 10:56AM EDT85.0023.5523.1024.55+1.55+7.05%51354.25%
TTD250321C000875002024-05-20 9:31AM EDT87.5021.6522.5023.900.00-1856.46%
TTD250321C000900002024-06-27 12:22PM EDT90.0021.4520.3021.450.00-11652.81%
TTD250321C000925002024-06-17 12:34PM EDT92.5019.0019.0520.35-0.13-0.68%1252.81%
TTD250321C000950002024-06-18 3:53PM EDT95.0019.5117.8519.000.00-252952.32%
TTD250321C000975002024-06-18 1:42PM EDT97.5018.2016.6517.150.00-124050.89%
TTD250321C001000002024-06-20 3:51PM EDT100.0015.6915.5016.000.00-220850.46%
TTD250321C001050002024-06-27 12:21PM EDT105.0014.0012.4013.750.00-1950.04%
TTD250321C001100002024-06-25 2:41PM EDT110.0011.5510.5513.900.00-137250.43%
TTD250321C001150002024-06-25 3:54PM EDT115.0010.208.9510.250.00-5918548.88%
TTD250321C001200002024-05-30 12:27PM EDT120.007.757.558.800.00-165948.38%
TTD250321C001250002024-06-24 11:57AM EDT125.007.057.357.650.00-2748.31%
TTD250321C001300002024-06-21 3:02PM EDT130.006.466.306.550.00-14347.93%
TTD250321C001350002024-06-27 2:34PM EDT135.005.505.405.600.00-19847.60%
TTD250321C001400002024-06-18 3:03PM EDT140.005.404.604.900.00-808947.75%
TTD250321C001450002024-06-24 11:59AM EDT145.003.853.954.250.00-123547.74%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TTD250321P000450002024-05-31 10:37AM EDT45.000.750.000.900.00-2751.44%
TTD250321P000475002024-05-15 3:45PM EDT47.501.300.611.640.00-1558.62%
TTD250321P000500002024-06-21 3:42PM EDT50.001.170.001.950.00-2453.20%
TTD250321P000550002024-06-21 9:58AM EDT55.001.371.132.190.00-1553.60%
TTD250321P000600002024-06-18 1:42PM EDT60.001.721.651.930.00-12949.12%
TTD250321P000650002024-06-25 2:34PM EDT65.002.482.402.720.00-42847.94%
TTD250321P000700002024-06-25 2:44PM EDT70.003.402.974.100.00-5916348.76%
TTD250321P000750002024-06-26 2:46PM EDT75.004.504.454.700.00-12944.71%
TTD250321P000800002024-06-27 3:14PM EDT80.005.755.856.100.00-366343.56%
TTD250321P000825002024-06-27 2:28PM EDT82.506.656.657.900.00-12346.67%
TTD250321P000850002024-06-21 3:42PM EDT85.008.007.507.800.00-22042.60%
TTD250321P000875002024-06-25 10:20AM EDT87.508.858.459.700.00-51445.32%
TTD250321P000900002024-05-30 12:49PM EDT90.0011.339.4510.750.00-1344.84%
TTD250321P000925002024-06-24 10:57AM EDT92.5011.2510.4012.850.00-61347.49%
TTD250321P000950002024-06-24 9:30AM EDT95.0011.2511.6512.000.00-12840.66%
TTD250321P000975002024-06-24 11:28AM EDT97.5013.5012.8014.250.00-10616843.31%
TTD250321P001000002024-06-24 3:50PM EDT100.0015.0513.2015.450.00-52742.52%
TTD250321P001050002024-06-24 3:54PM EDT105.0018.0516.9517.800.00-103040.22%
TTD250321P001100002024-06-18 11:54AM EDT110.0019.7020.0021.550.00-91141.38%
TTD250321P001200002024-06-17 1:38PM EDT120.0027.0025.2529.300.00-1442.60%
TTD250321P001350002024-05-06 3:18PM EDT135.0046.4038.8040.550.00--038.51%