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
56.136,92 -1.192,33 (-2,08%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00030000 | 2024-06-26 2:46PM EDT | 30.00 | 71.02 | 68.00 | 73.00 | 0.00 | - | 2 | 122 | 79.47% |
| TTD260116C00032500 | 2024-05-17 3:20PM EDT | 32.50 | 66.08 | 64.30 | 69.00 | 0.00 | - | 1 | 10 | 62.37% |
| TTD260116C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 60.00 | 60.35 | 63.20 | 0.00 | - | 1 | 116 | 46.83% |
| TTD260116C00037500 | 2024-01-09 10:52AM EDT | 37.50 | 38.14 | 39.15 | 40.30 | 0.00 | - | 5 | 8 | 0.00% |
| TTD260116C00040000 | 2024-06-27 1:25PM EDT | 40.00 | 63.50 | 61.10 | 64.45 | 0.00 | - | 5 | 85 | 75.78% |
| TTD260116C00042500 | 2024-05-14 11:05AM EDT | 42.50 | 50.02 | 56.80 | 58.95 | 0.00 | - | 1 | 7 | 57.53% |
| TTD260116C00045000 | 2024-06-27 9:46AM EDT | 45.00 | 58.85 | 56.85 | 59.95 | 0.00 | - | 1 | 58 | 70.54% |
| TTD260116C00047500 | 2024-05-20 10:24AM EDT | 47.50 | 56.00 | 56.50 | 58.20 | 0.00 | - | 1 | 22 | 73.24% |
| TTD260116C00050000 | 2024-06-18 3:00PM EDT | 50.00 | 53.50 | 51.95 | 56.05 | -2.50 | -4.46% | 2 | 81 | 65.56% |
| TTD260116C00055000 | 2024-06-28 3:29PM EDT | 55.00 | 50.15 | 49.05 | 53.00 | +8.17 | +19.46% | 1 | 66 | 66.36% |
| TTD260116C00057500 | 2024-06-06 11:02AM EDT | 57.50 | 49.30 | 47.45 | 49.30 | 0.00 | - | 3 | 8 | 62.20% |
| TTD260116C00060000 | 2024-06-18 1:44PM EDT | 60.00 | 48.83 | 46.60 | 48.35 | 0.00 | - | 10 | 199 | 64.30% |
| TTD260116C00062500 | 2024-04-24 9:37AM EDT | 62.50 | 35.70 | 42.70 | 45.50 | 0.00 | - | 7 | 69 | 57.91% |
| TTD260116C00065000 | 2024-06-18 11:29AM EDT | 65.00 | 44.55 | 43.15 | 44.35 | 0.00 | - | 5 | 286 | 61.45% |
| TTD260116C00067500 | 2024-06-18 3:52PM EDT | 67.50 | 43.30 | 41.50 | 43.35 | 0.00 | - | 6 | 314 | 61.59% |
| TTD260116C00070000 | 2024-06-21 3:05PM EDT | 70.00 | 40.00 | 39.90 | 41.45 | 0.00 | - | 1 | 641 | 60.36% |
| TTD260116C00072500 | 2024-06-21 9:40AM EDT | 72.50 | 38.10 | 38.35 | 40.20 | 0.00 | - | 5 | 42 | 60.07% |
| TTD260116C00075000 | 2024-06-17 1:37PM EDT | 75.00 | 37.72 | 36.90 | 39.50 | 0.00 | - | 2 | 427 | 60.54% |
| TTD260116C00077500 | 2024-06-20 3:41PM EDT | 77.50 | 35.40 | 35.40 | 37.95 | 0.00 | - | 5 | 23 | 59.69% |
| TTD260116C00080000 | 2024-06-24 3:22PM EDT | 80.00 | 33.17 | 34.00 | 35.45 | 0.00 | - | 1 | 225 | 57.72% |
| TTD260116C00082500 | 2024-06-12 12:55PM EDT | 82.50 | 32.05 | 32.60 | 34.45 | 0.00 | - | 1 | 138 | 57.58% |
| TTD260116C00085000 | 2024-06-24 12:32PM EDT | 85.00 | 30.95 | 31.15 | 32.95 | 0.00 | - | 1 | 160 | 56.70% |
| TTD260116C00087500 | 2024-06-14 11:22AM EDT | 87.50 | 28.55 | 29.95 | 31.10 | 0.00 | - | 1 | 28 | 55.64% |
| TTD260116C00090000 | 2024-06-28 10:30AM EDT | 90.00 | 29.30 | 28.60 | 30.25 | -0.35 | -1.18% | 3 | 173 | 55.51% |
| TTD260116C00092500 | 2024-06-12 11:19AM EDT | 92.50 | 28.00 | 27.15 | 28.35 | 0.00 | - | 1 | 38 | 54.00% |
| TTD260116C00095000 | 2024-06-28 3:43PM EDT | 95.00 | 26.65 | 26.30 | 27.35 | -0.20 | -0.74% | 17 | 174 | 54.12% |
| TTD260116C00097500 | 2024-06-26 3:43PM EDT | 97.50 | 25.38 | 24.90 | 26.15 | 0.00 | - | 6 | 26 | 53.34% |
| TTD260116C00100000 | 2024-06-28 1:54PM EDT | 100.00 | 23.48 | 24.10 | 25.05 | -1.99 | -7.81% | 5 | 378 | 53.25% |
| TTD260116C00105000 | 2024-06-26 2:54PM EDT | 105.00 | 22.62 | 21.60 | 23.45 | 0.00 | - | 1 | 117 | 52.55% |
| TTD260116C00110000 | 2024-06-26 10:18AM EDT | 110.00 | 20.50 | 19.00 | 22.55 | 0.00 | - | 2 | 844 | 52.21% |
| TTD260116C00115000 | 2024-06-25 3:53PM EDT | 115.00 | 18.34 | 17.95 | 19.70 | 0.00 | - | 2 | 373 | 51.22% |
| TTD260116C00120000 | 2024-06-26 3:18PM EDT | 120.00 | 17.15 | 16.60 | 18.05 | +0.20 | +1.18% | 7 | 511 | 50.93% |
| TTD260116C00125000 | 2024-06-27 3:15PM EDT | 125.00 | 15.83 | 13.00 | 16.00 | 0.00 | - | 7 | 607 | 50.77% |
| TTD260116C00130000 | 2024-06-28 11:21AM EDT | 130.00 | 14.00 | 13.65 | 14.65 | -0.38 | -2.64% | 5 | 87 | 50.36% |
| TTD260116C00135000 | 2024-06-25 1:13PM EDT | 135.00 | 12.80 | 12.60 | 14.00 | 0.00 | - | 7 | 716 | 51.22% |
| TTD260116C00140000 | 2024-06-25 11:40AM EDT | 140.00 | 12.20 | 11.45 | 12.05 | 0.00 | - | 1 | 559 | 49.16% |
| TTD260116C00145000 | 2024-06-28 2:17PM EDT | 145.00 | 9.90 | 10.40 | 11.00 | -0.85 | -7.91% | 5 | 130 | 48.82% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00030000 | 2024-06-17 3:07PM EDT | 30.00 | 0.70 | 0.28 | 1.94 | 0.00 | - | 5 | 172 | 62.21% |
| TTD260116P00032500 | 2024-06-20 9:30AM EDT | 32.50 | 0.82 | 0.38 | 2.09 | 0.00 | - | 24 | 38 | 59.74% |
| TTD260116P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.98 | 0.80 | 1.22 | 0.00 | - | 1 | 161 | 53.54% |
| TTD260116P00037500 | 2024-04-17 3:12PM EDT | 37.50 | 2.50 | 0.72 | 1.76 | 0.00 | - | 67 | 446 | 52.71% |
| TTD260116P00040000 | 2024-06-24 3:25PM EDT | 40.00 | 1.53 | 0.70 | 2.26 | 0.00 | - | 1 | 228 | 51.75% |
| TTD260116P00042500 | 2024-06-10 3:52PM EDT | 42.50 | 1.90 | 0.84 | 2.90 | 0.00 | - | 2 | 101 | 51.76% |
| TTD260116P00045000 | 2024-06-28 1:23PM EDT | 45.00 | 1.94 | 1.92 | 2.70 | -0.39 | -16.74% | 20 | 1,432 | 51.72% |
| TTD260116P00047500 | 2024-06-24 3:23PM EDT | 47.50 | 2.49 | 2.06 | 2.66 | 0.00 | - | 2 | 158 | 50.82% |
| TTD260116P00050000 | 2024-06-24 12:32PM EDT | 50.00 | 2.89 | 2.44 | 2.96 | 0.00 | - | 1 | 91 | 49.51% |
| TTD260116P00055000 | 2024-06-24 3:21PM EDT | 55.00 | 3.82 | 3.50 | 4.25 | 0.00 | - | 2 | 897 | 49.84% |
| TTD260116P00057500 | 2024-06-26 11:43AM EDT | 57.50 | 4.02 | 4.00 | 4.45 | 0.00 | - | 4 | 16 | 47.77% |
| TTD260116P00060000 | 2024-06-28 1:23PM EDT | 60.00 | 4.54 | 4.55 | 5.50 | -0.13 | -2.78% | 20 | 1,885 | 49.01% |
| TTD260116P00062500 | 2024-06-24 3:22PM EDT | 62.50 | 5.52 | 5.15 | 6.55 | 0.00 | - | 2 | 476 | 49.85% |
| TTD260116P00065000 | 2024-06-24 12:32PM EDT | 65.00 | 5.95 | 5.50 | 7.20 | 0.00 | - | 1 | 222 | 49.08% |
| TTD260116P00067500 | 2024-06-24 3:59PM EDT | 67.50 | 7.50 | 6.45 | 7.65 | 0.00 | - | 1 | 65 | 47.59% |
| TTD260116P00070000 | 2024-06-28 3:49PM EDT | 70.00 | 7.50 | 7.15 | 8.60 | +0.20 | +2.74% | 1 | 636 | 47.56% |
| TTD260116P00072500 | 2024-06-24 3:59PM EDT | 72.50 | 8.45 | 7.95 | 8.80 | 0.00 | - | 1 | 38 | 45.23% |
| TTD260116P00075000 | 2024-06-18 3:46PM EDT | 75.00 | 8.81 | 7.75 | 11.50 | 0.00 | - | 20 | 311 | 49.74% |
| TTD260116P00077500 | 2024-06-20 3:28PM EDT | 77.50 | 10.23 | 8.65 | 12.50 | 0.00 | - | 2 | 82 | 49.33% |
| TTD260116P00080000 | 2024-06-27 10:46AM EDT | 80.00 | 10.62 | 10.55 | 11.45 | 0.00 | - | 5 | 644 | 43.65% |
| TTD260116P00082500 | 2024-06-28 3:52PM EDT | 82.50 | 12.08 | 11.55 | 12.40 | -0.72 | -5.63% | 4 | 73 | 43.08% |
| TTD260116P00085000 | 2024-06-24 3:38PM EDT | 85.00 | 13.20 | 12.60 | 15.00 | 0.00 | - | 4 | 112 | 46.31% |
| TTD260116P00087500 | 2024-06-12 11:35AM EDT | 87.50 | 13.97 | 13.65 | 14.90 | 0.00 | - | 10 | 51 | 43.03% |
| TTD260116P00090000 | 2024-06-12 1:42PM EDT | 90.00 | 15.50 | 14.45 | 15.30 | 0.00 | - | 5 | 83 | 40.92% |
| TTD260116P00092500 | 2024-06-05 11:04AM EDT | 92.50 | 16.80 | 14.40 | 17.20 | 0.00 | - | 2 | 52 | 42.09% |
| TTD260116P00095000 | 2024-06-28 10:10AM EDT | 95.00 | 17.10 | 17.00 | 18.50 | +0.10 | +0.59% | 1 | 174 | 41.80% |
| TTD260116P00097500 | 2024-06-26 11:45AM EDT | 97.50 | 18.50 | 17.60 | 19.55 | -0.05 | -0.27% | 2 | 114 | 40.89% |
| TTD260116P00100000 | 2024-06-27 10:46AM EDT | 100.00 | 19.49 | 19.30 | 20.20 | 0.00 | - | 5 | 217 | 39.06% |
| TTD260116P00105000 | 2024-06-27 1:08PM EDT | 105.00 | 22.00 | 22.15 | 23.95 | 0.00 | - | 2 | 52 | 40.26% |
| TTD260116P00110000 | 2024-06-17 2:02PM EDT | 110.00 | 25.55 | 23.55 | 27.00 | 0.00 | - | 41 | 33 | 39.64% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 115.00 | 34.07 | 28.65 | 30.75 | 0.00 | - | 3 | 101 | 40.13% |
| TTD260116P00120000 | 2024-06-26 3:18PM EDT | 120.00 | 31.78 | 31.35 | 33.10 | 0.00 | - | 1 | 5 | 37.38% |
| TTD260116P00125000 | 2024-06-12 9:40AM EDT | 125.00 | 37.21 | 33.10 | 36.65 | 0.00 | - | 6 | 21 | 36.81% |
| TTD260116P00140000 | 2024-05-17 2:46PM EDT | 140.00 | 49.32 | 47.30 | 49.20 | 0.00 | - | 15 | 15 | 37.65% |
