Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
39.598,33 +425,18 (+1,09%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.982,91 +1.588,24 (+2,82%) CMC Crypto 200
1.286,10 +36,98 (+2,96%) 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
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.53 | 0.00 | - | 3 | 122 | 30.00 | 0.70 | 0.00 | - | 5 | 172 |
| 66.08 | 0.00 | - | 1 | 10 | 32.50 | 0.82 | 0.00 | - | 2 | 38 |
| 60.00 | 0.00 | - | 1 | 116 | 35.00 | 0.98 | 0.00 | - | 2 | 161 |
| 38.14 | 0.00 | - | 5 | 8 | 37.50 | 2.50 | 0.00 | - | 67 | 446 |
| 58.90 | 0.00 | - | 10 | 80 | 40.00 | 1.53 | 0.00 | - | 1 | 228 |
| 50.02 | 0.00 | - | 1 | 7 | 42.50 | 1.90 | 0.00 | - | 2 | 101 |
| 53.18 | 0.00 | - | 1 | 57 | 45.00 | 2.33 | 0.00 | - | 10 | 1,432 |
| 56.00 | 0.00 | - | 1 | 22 | 47.50 | 2.49 | 0.00 | - | 2 | 158 |
| 56.00 | 0.00 | - | 10 | 81 | 50.00 | 2.89 | 0.00 | - | 1 | 91 |
| 41.98 | 0.00 | - | 1 | 66 | 55.00 | 3.82 | 0.00 | - | 2 | 897 |
| 49.30 | 0.00 | - | 3 | 8 | 57.50 | 6.92 | 0.00 | - | 3 | 14 |
| 48.83 | 0.00 | - | 10 | 199 | 60.00 | 4.67 | 0.00 | - | 1 | 1,885 |
| 35.70 | 0.00 | - | 7 | 69 | 62.50 | 5.52 | 0.00 | - | 2 | 476 |
| 44.55 | 0.00 | - | 5 | 286 | 65.00 | 5.95 | 0.00 | - | 1 | 222 |
| 43.30 | 0.00 | - | 6 | 314 | 67.50 | 7.50 | 0.00 | - | 1 | 65 |
| 40.00 | 0.00 | - | 1 | 641 | 70.00 | 7.35 | 0.00 | - | 40 | 635 |
| 38.10 | 0.00 | - | 5 | 42 | 72.50 | 8.45 | 0.00 | - | 1 | 38 |
| 37.72 | 0.00 | - | 2 | 427 | 75.00 | 8.81 | 0.00 | - | 20 | 311 |
| 35.40 | 0.00 | - | 1 | 23 | 77.50 | 10.23 | 0.00 | - | 40 | 82 |
| 33.17 | 0.00 | - | 1 | 225 | 80.00 | 10.65 | 0.00 | - | 8 | 644 |
| 32.05 | 0.00 | - | 1 | 138 | 82.50 | 12.80 | 0.00 | - | 1 | 73 |
| 30.95 | 0.00 | - | 1 | 160 | 85.00 | 13.20 | 0.00 | - | 4 | 112 |
| 28.55 | 0.00 | - | 1 | 28 | 87.50 | 13.97 | 0.00 | - | 10 | 51 |
| 29.65 | -0.55 | -1.82% | 2 | 165 | 90.00 | 15.50 | 0.00 | - | 5 | 83 |
| 28.00 | 0.00 | - | 1 | 38 | 92.50 | 16.80 | 0.00 | - | 2 | 52 |
| 27.50 | 0.00 | - | 1 | 170 | 95.00 | 17.67 | 0.00 | - | 7 | 130 |
| 25.25 | 0.00 | - | 2 | 20 | 97.50 | 18.40 | 0.00 | - | 1 | 113 |
| 23.53 | 0.00 | - | 6 | 372 | 100.00 | 19.72 | 0.00 | - | 2 | 212 |
| 21.11 | 0.00 | - | 5 | 117 | 105.00 | 23.71 | 0.00 | - | 5 | 47 |
| 19.66 | 0.00 | - | 1 | 844 | 110.00 | 25.55 | 0.00 | - | 41 | 33 |
| 18.34 | -1.61 | -8.07% | 2 | 371 | 115.00 | 34.07 | 0.00 | - | 3 | 101 |
| 17.34 | +0.19 | +1.11% | 2 | 509 | 120.00 | 31.50 | -20.85 | -39.83% | 2 | 2 |
| 15.75 | 0.00 | - | 11 | 601 | 125.00 | 37.21 | 0.00 | - | 6 | 21 |
| 15.30 | 0.00 | - | 38 | 86 | 130.00 | - | - | - | - | - |
| 12.80 | -1.00 | -7.25% | 7 | 722 | 135.00 | - | - | - | - | - |
| 12.20 | +1.05 | +9.42% | 1 | 559 | 140.00 | 49.32 | 0.00 | - | 15 | 15 |
| 10.60 | +0.15 | +1.44% | 7 | 114 | 145.00 | - | - | - | - | - |
