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
56.159,54 -1.167,42 (-2,04%)
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 | 2024-06-17 1:19PM EDT | 45.00 | 53.20 | 52.95 | 57.30 | 0.00 | - | 2 | 4 | 76.76% |
| TTD250321C00065000 | 2024-06-04 2:32PM EDT | 65.00 | 35.71 | 36.60 | 39.00 | 0.00 | - | 1 | 2 | 61.29% |
| TTD250321C00075000 | 2024-06-05 1:30PM EDT | 75.00 | 29.75 | 29.95 | 30.40 | -0.85 | -2.78% | 1 | 30 | 56.56% |
| TTD250321C00080000 | 2024-06-20 12:28PM EDT | 80.00 | 27.12 | 25.60 | 27.00 | 0.00 | - | 1 | 35 | 53.17% |
| TTD250321C00082500 | 2024-06-14 11:58AM EDT | 82.50 | 23.75 | 24.80 | 26.05 | 0.00 | - | 7 | 8 | 55.15% |
| TTD250321C00085000 | 2024-06-28 10:56AM EDT | 85.00 | 23.55 | 23.10 | 24.55 | +1.55 | +7.05% | 5 | 13 | 54.25% |
| TTD250321C00087500 | 2024-05-20 9:31AM EDT | 87.50 | 21.65 | 22.50 | 23.90 | 0.00 | - | 1 | 8 | 56.46% |
| TTD250321C00090000 | 2024-06-27 12:22PM EDT | 90.00 | 21.45 | 20.30 | 21.45 | 0.00 | - | 1 | 16 | 52.81% |
| TTD250321C00092500 | 2024-06-17 12:34PM EDT | 92.50 | 19.00 | 19.05 | 20.35 | -0.13 | -0.68% | 1 | 2 | 52.81% |
| TTD250321C00095000 | 2024-06-18 3:53PM EDT | 95.00 | 19.51 | 17.85 | 19.00 | 0.00 | - | 25 | 29 | 52.32% |
| TTD250321C00097500 | 2024-06-18 1:42PM EDT | 97.50 | 18.20 | 16.65 | 17.15 | 0.00 | - | 1 | 240 | 50.89% |
| TTD250321C00100000 | 2024-06-20 3:51PM EDT | 100.00 | 15.69 | 15.50 | 16.00 | 0.00 | - | 2 | 208 | 50.46% |
| TTD250321C00105000 | 2024-06-27 12:21PM EDT | 105.00 | 14.00 | 12.40 | 13.75 | 0.00 | - | 1 | 9 | 50.04% |
| TTD250321C00110000 | 2024-06-25 2:41PM EDT | 110.00 | 11.55 | 10.55 | 13.90 | 0.00 | - | 13 | 72 | 50.43% |
| TTD250321C00115000 | 2024-06-25 3:54PM EDT | 115.00 | 10.20 | 8.95 | 10.25 | 0.00 | - | 59 | 185 | 48.88% |
| TTD250321C00120000 | 2024-05-30 12:27PM EDT | 120.00 | 7.75 | 7.55 | 8.80 | 0.00 | - | 1 | 659 | 48.38% |
| TTD250321C00125000 | 2024-06-24 11:57AM EDT | 125.00 | 7.05 | 7.35 | 7.65 | 0.00 | - | 2 | 7 | 48.31% |
| TTD250321C00130000 | 2024-06-21 3:02PM EDT | 130.00 | 6.46 | 6.30 | 6.55 | 0.00 | - | 1 | 43 | 47.93% |
| TTD250321C00135000 | 2024-06-27 2:34PM EDT | 135.00 | 5.50 | 5.40 | 5.60 | 0.00 | - | 1 | 98 | 47.60% |
| TTD250321C00140000 | 2024-06-18 3:03PM EDT | 140.00 | 5.40 | 4.60 | 4.90 | 0.00 | - | 80 | 89 | 47.75% |
| TTD250321C00145000 | 2024-06-24 11:59AM EDT | 145.00 | 3.85 | 3.95 | 4.25 | 0.00 | - | 12 | 35 | 47.74% |
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 | 0.00 | 0.90 | 0.00 | - | 2 | 7 | 51.44% |
| TTD250321P00047500 | 2024-05-15 3:45PM EDT | 47.50 | 1.30 | 0.61 | 1.64 | 0.00 | - | 1 | 5 | 58.62% |
| TTD250321P00050000 | 2024-06-21 3:42PM EDT | 50.00 | 1.17 | 0.00 | 1.95 | 0.00 | - | 2 | 4 | 53.20% |
| TTD250321P00055000 | 2024-06-21 9:58AM EDT | 55.00 | 1.37 | 1.13 | 2.19 | 0.00 | - | 1 | 5 | 53.60% |
| TTD250321P00060000 | 2024-06-18 1:42PM EDT | 60.00 | 1.72 | 1.65 | 1.93 | 0.00 | - | 1 | 29 | 49.12% |
| TTD250321P00065000 | 2024-06-25 2:34PM EDT | 65.00 | 2.48 | 2.40 | 2.72 | 0.00 | - | 4 | 28 | 47.94% |
| TTD250321P00070000 | 2024-06-25 2:44PM EDT | 70.00 | 3.40 | 2.97 | 4.10 | 0.00 | - | 59 | 163 | 48.76% |
| TTD250321P00075000 | 2024-06-26 2:46PM EDT | 75.00 | 4.50 | 4.45 | 4.70 | 0.00 | - | 1 | 29 | 44.71% |
| TTD250321P00080000 | 2024-06-27 3:14PM EDT | 80.00 | 5.75 | 5.85 | 6.10 | 0.00 | - | 36 | 63 | 43.56% |
| TTD250321P00082500 | 2024-06-27 2:28PM EDT | 82.50 | 6.65 | 6.65 | 7.90 | 0.00 | - | 1 | 23 | 46.67% |
| TTD250321P00085000 | 2024-06-21 3:42PM EDT | 85.00 | 8.00 | 7.50 | 7.80 | 0.00 | - | 2 | 20 | 42.60% |
| TTD250321P00087500 | 2024-06-25 10:20AM EDT | 87.50 | 8.85 | 8.45 | 9.70 | 0.00 | - | 5 | 14 | 45.32% |
| TTD250321P00090000 | 2024-05-30 12:49PM EDT | 90.00 | 11.33 | 9.45 | 10.75 | 0.00 | - | 1 | 3 | 44.84% |
| TTD250321P00092500 | 2024-06-24 10:57AM EDT | 92.50 | 11.25 | 10.40 | 12.85 | 0.00 | - | 6 | 13 | 47.49% |
| TTD250321P00095000 | 2024-06-24 9:30AM EDT | 95.00 | 11.25 | 11.65 | 12.00 | 0.00 | - | 1 | 28 | 40.66% |
| TTD250321P00097500 | 2024-06-24 11:28AM EDT | 97.50 | 13.50 | 12.80 | 14.25 | 0.00 | - | 106 | 168 | 43.31% |
| TTD250321P00100000 | 2024-06-24 3:50PM EDT | 100.00 | 15.05 | 13.20 | 15.45 | 0.00 | - | 5 | 27 | 42.52% |
| TTD250321P00105000 | 2024-06-24 3:54PM EDT | 105.00 | 18.05 | 16.95 | 17.80 | 0.00 | - | 10 | 30 | 40.22% |
| TTD250321P00110000 | 2024-06-18 11:54AM EDT | 110.00 | 19.70 | 20.00 | 21.55 | 0.00 | - | 9 | 11 | 41.38% |
| TTD250321P00120000 | 2024-06-17 1:38PM EDT | 120.00 | 27.00 | 25.25 | 29.30 | 0.00 | - | 1 | 4 | 42.60% |
| TTD250321P00135000 | 2024-05-06 3:18PM EDT | 135.00 | 46.40 | 38.80 | 40.55 | 0.00 | - | - | 0 | 38.51% |
