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
62.080,48 +292,97 (+0,47%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00030000 | 2023-12-22 1:05PM EDT | 30.00 | 44.00 | 39.80 | 41.20 | 0.00 | - | 5 | 6 | 0.00% |
| TTD240621C00032500 | 2023-11-14 3:10PM EDT | 32.50 | 36.95 | 44.15 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00035000 | 2024-06-07 10:52AM EDT | 35.00 | 61.78 | 60.35 | 61.00 | 0.00 | - | 1 | 14 | 278.13% |
| TTD240621C00037500 | 2024-05-02 3:17PM EDT | 37.50 | 51.30 | 55.00 | 55.75 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240621C00040000 | 2024-05-17 3:21PM EDT | 40.00 | 54.99 | 55.40 | 56.05 | 0.00 | - | 2 | 62 | 285.94% |
| TTD240621C00042500 | 2023-11-10 4:10PM EDT | 42.50 | 25.05 | 30.30 | 30.55 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00045000 | 2024-05-20 10:04AM EDT | 45.00 | 51.87 | 50.35 | 50.95 | 0.00 | - | 1 | 68 | 310.74% |
| TTD240621C00047500 | 2024-05-17 10:28AM EDT | 47.50 | 47.05 | 47.85 | 48.55 | 0.00 | - | 4 | 31 | 220.31% |
| TTD240621C00050000 | 2024-06-12 11:53AM EDT | 50.00 | 47.52 | 45.35 | 46.10 | 0.00 | - | 5 | 153 | 217.19% |
| TTD240621C00055000 | 2024-06-05 1:20PM EDT | 55.00 | 42.75 | 40.40 | 41.00 | 0.00 | - | 20 | 876 | 177.34% |
| TTD240621C00057500 | 2024-05-13 1:19PM EDT | 57.50 | 30.95 | 39.85 | 40.45 | 0.00 | - | 11 | 725 | 344.43% |
| TTD240621C00060000 | 2024-06-11 9:55AM EDT | 60.00 | 32.87 | 35.45 | 36.00 | 0.00 | - | 5 | 429 | 160.94% |
| TTD240621C00062500 | 2024-06-10 9:41AM EDT | 62.50 | 29.95 | 32.95 | 33.50 | 0.00 | - | 1 | 1,200 | 148.44% |
| TTD240621C00065000 | 2024-06-13 3:09PM EDT | 65.00 | 30.45 | 30.45 | 31.00 | +0.31 | +1.03% | 5 | 866 | 136.33% |
| TTD240621C00067500 | 2024-05-15 3:58PM EDT | 67.50 | 23.15 | 27.90 | 28.50 | 0.00 | - | 1 | 133 | 116.41% |
| TTD240621C00070000 | 2024-06-13 11:13AM EDT | 70.00 | 26.40 | 25.45 | 26.00 | 0.00 | - | 5 | 1,217 | 112.89% |
| TTD240621C00072500 | 2024-06-10 9:53AM EDT | 72.50 | 18.95 | 23.10 | 23.45 | 0.00 | - | 2 | 711 | 110.94% |
| TTD240621C00075000 | 2024-06-13 3:45PM EDT | 75.00 | 20.40 | 20.60 | 20.90 | 0.00 | - | 4 | 740 | 95.31% |
| TTD240621C00077500 | 2024-06-14 11:42AM EDT | 77.50 | 18.13 | 18.10 | 18.50 | +3.12 | +20.79% | 2 | 840 | 90.82% |
| TTD240621C00080000 | 2024-06-14 2:59PM EDT | 80.00 | 15.70 | 15.35 | 16.10 | -0.35 | -2.18% | 283 | 1,929 | 69.53% |
| TTD240621C00082000 | 2024-06-14 3:02PM EDT | 82.00 | 13.68 | 13.60 | 13.95 | -1.72 | -11.17% | 51 | 6 | 67.58% |
| TTD240621C00082500 | 2024-06-13 11:32AM EDT | 82.50 | 13.80 | 12.90 | 13.50 | 0.00 | - | 8 | 1,456 | 54.69% |
| TTD240621C00083000 | 2024-06-14 10:45AM EDT | 83.00 | 12.45 | 12.55 | 12.95 | -1.82 | -12.75% | 6 | 4 | 60.35% |
| TTD240621C00085000 | 2024-06-14 2:06PM EDT | 85.00 | 10.75 | 10.65 | 10.95 | -0.73 | -6.36% | 6 | 2,801 | 56.45% |
| TTD240621C00086000 | 2024-06-14 1:44PM EDT | 86.00 | 9.68 | 9.65 | 9.95 | -1.71 | -15.01% | 3 | 5 | 51.86% |
| TTD240621C00087000 | 2024-06-14 3:02PM EDT | 87.00 | 8.75 | 8.50 | 9.00 | +0.52 | +6.32% | 32 | 34 | 58.69% |
| TTD240621C00087500 | 2024-06-13 3:11PM EDT | 87.50 | 7.70 | 8.15 | 8.50 | 0.00 | - | 5 | 1,745 | 56.06% |
| TTD240621C00088000 | 2024-06-14 11:22AM EDT | 88.00 | 7.48 | 7.65 | 8.05 | +0.20 | +2.75% | 5 | 45 | 55.66% |
| TTD240621C00089000 | 2024-06-14 3:52PM EDT | 89.00 | 6.69 | 6.75 | 7.25 | +2.19 | +48.67% | 356 | 0 | 57.52% |
| TTD240621C00090000 | 2024-06-14 3:56PM EDT | 90.00 | 5.95 | 5.75 | 6.05 | +0.26 | +4.57% | 99 | 4,356 | 44.63% |
| TTD240621C00091000 | 2024-06-14 1:40PM EDT | 91.00 | 4.70 | 4.90 | 5.20 | -2.06 | -30.47% | 41 | 36 | 43.90% |
| TTD240621C00092000 | 2024-06-14 3:42PM EDT | 92.00 | 3.95 | 3.85 | 4.25 | +0.15 | +3.95% | 14 | 87 | 39.16% |
| TTD240621C00092500 | 2024-06-14 3:58PM EDT | 92.50 | 3.72 | 3.60 | 3.85 | +0.38 | +11.38% | 62 | 1,002 | 38.62% |
| TTD240621C00093000 | 2024-06-14 3:54PM EDT | 93.00 | 3.22 | 3.20 | 3.40 | +0.27 | +9.15% | 81 | 236 | 36.48% |
| TTD240621C00094000 | 2024-06-14 3:31PM EDT | 94.00 | 2.44 | 2.51 | 2.61 | -0.25 | -9.29% | 61 | 234 | 33.99% |
| TTD240621C00095000 | 2024-06-14 3:56PM EDT | 95.00 | 1.84 | 1.85 | 1.97 | -0.23 | -11.11% | 226 | 2,104 | 33.20% |
| TTD240621C00096000 | 2024-06-14 3:59PM EDT | 96.00 | 1.42 | 1.37 | 1.44 | -0.25 | -14.97% | 112 | 2,017 | 32.72% |
| TTD240621C00097000 | 2024-06-14 3:56PM EDT | 97.00 | 0.97 | 0.95 | 1.04 | -0.23 | -19.17% | 194 | 1,050 | 32.94% |
| TTD240621C00097500 | 2024-06-14 3:23PM EDT | 97.50 | 0.80 | 0.79 | 0.87 | -0.07 | -8.05% | 132 | 1,275 | 32.96% |
| TTD240621C00098000 | 2024-06-14 3:56PM EDT | 98.00 | 0.68 | 0.66 | 0.73 | -0.15 | -18.07% | 98 | 446 | 33.15% |
| TTD240621C00099000 | 2024-06-14 2:29PM EDT | 99.00 | 0.47 | 0.45 | 0.50 | 0.00 | - | 309 | 400 | 33.40% |
| TTD240621C00100000 | 2024-06-14 3:57PM EDT | 100.00 | 0.30 | 0.30 | 0.35 | -0.13 | -30.23% | 251 | 4,647 | 34.23% |
| TTD240621C00101000 | 2024-06-14 3:18PM EDT | 101.00 | 0.22 | 0.19 | 0.23 | +0.01 | +4.76% | 114 | 1,795 | 34.47% |
| TTD240621C00102000 | 2024-06-14 3:09PM EDT | 102.00 | 0.14 | 0.12 | 0.17 | +0.01 | +7.69% | 17 | 492 | 35.94% |
| TTD240621C00103000 | 2024-06-14 3:43PM EDT | 103.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 158 | 868 | 36.91% |
| TTD240621C00104000 | 2024-06-14 11:02AM EDT | 104.00 | 0.09 | 0.04 | 0.12 | -0.01 | -10.00% | 20 | 59 | 40.63% |
| TTD240621C00105000 | 2024-06-14 11:46AM EDT | 105.00 | 0.07 | 0.03 | 0.10 | +0.03 | +75.00% | 21 | 7,965 | 42.77% |
| TTD240621C00106000 | 2024-06-12 2:40PM EDT | 106.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 109 | 135 | 45.31% |
| TTD240621C00107000 | 2024-06-13 11:13AM EDT | 107.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1 | 76 | 48.63% |
| TTD240621C00110000 | 2024-06-14 3:52PM EDT | 110.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 199 | 1,712 | 51.17% |
| TTD240621C00115000 | 2024-06-14 3:49PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 916 | 59.38% |
| TTD240621C00120000 | 2024-06-14 1:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 431 | 2,218 | 62.50% |
| TTD240621C00125000 | 2024-06-11 3:41PM EDT | 125.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 179 | 95.70% |
| TTD240621C00130000 | 2024-06-11 12:09PM EDT | 130.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 91 | 107.42% |
| TTD240621C00135000 | 2024-06-14 3:49PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 270 | 104.69% |
| TTD240621C00140000 | 2024-06-12 10:03AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 107.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00030000 | 2024-02-16 4:14PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 395.31% |
| TTD240621P00032500 | 2024-03-14 3:00PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 380.47% |
| TTD240621P00035000 | 2024-04-30 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 194 | 338.28% |
| TTD240621P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TTD240621P00040000 | 2024-05-09 11:00AM EDT | 40.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 127 | 285.94% |
| TTD240621P00042500 | 2024-03-14 3:00PM EDT | 42.50 | 0.18 | 0.02 | 0.22 | 0.00 | - | 1 | 15 | 289.84% |
| TTD240621P00045000 | 2024-06-06 3:34PM EDT | 45.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 3 | 2,021 | 252.34% |
| TTD240621P00047500 | 2024-05-01 3:10PM EDT | 47.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 235.94% |
| TTD240621P00050000 | 2024-05-16 10:55AM EDT | 50.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 20 | 2,152 | 219.53% |
| TTD240621P00055000 | 2024-06-05 11:33AM EDT | 55.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 5,205 | 189.84% |
| TTD240621P00057500 | 2024-05-30 11:23AM EDT | 57.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 40 | 303 | 176.17% |
| TTD240621P00060000 | 2024-06-04 12:53PM EDT | 60.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1,101 | 157.81% |
| TTD240621P00062500 | 2024-05-28 10:37AM EDT | 62.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 270 | 125.00% |
| TTD240621P00065000 | 2024-06-11 12:09PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,530 | 114.06% |
| TTD240621P00067500 | 2024-06-05 9:45AM EDT | 67.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2,842 | 104.69% |
| TTD240621P00070000 | 2024-06-10 12:18PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 3,090 | 93.75% |
| TTD240621P00072500 | 2024-06-12 1:53PM EDT | 72.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 884 | 84.38% |
| TTD240621P00075000 | 2024-06-14 3:08PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 3,676 | 77.34% |
| TTD240621P00077500 | 2024-06-14 9:30AM EDT | 77.50 | 0.22 | 0.01 | 0.07 | +0.20 | +1,000.00% | 7 | 1,685 | 74.61% |
| TTD240621P00080000 | 2024-06-14 1:54PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 2,412 | 62.11% |
| TTD240621P00082000 | 2024-06-14 3:52PM EDT | 82.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 27 | 42 | 56.64% |
| TTD240621P00082500 | 2024-06-12 3:45PM EDT | 82.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 13 | 2,566 | 54.69% |
| TTD240621P00083000 | 2024-06-12 10:37AM EDT | 83.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 4 | 53.13% |
| TTD240621P00084000 | 2024-06-14 1:03PM EDT | 84.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 22 | 49.22% |
| TTD240621P00085000 | 2024-06-14 1:54PM EDT | 85.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 30 | 4,901 | 50.78% |
| TTD240621P00086000 | 2024-06-11 9:37AM EDT | 86.00 | 0.18 | 0.03 | 0.06 | 0.00 | - | 1 | 14 | 44.14% |
| TTD240621P00087000 | 2024-06-14 1:28PM EDT | 87.00 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 30 | 97 | 44.14% |
| TTD240621P00087500 | 2024-06-13 10:40AM EDT | 87.50 | 0.11 | 0.04 | 0.11 | +0.05 | +83.33% | 26 | 1,672 | 42.77% |
| TTD240621P00088000 | 2024-06-14 3:49PM EDT | 88.00 | 0.08 | 0.04 | 0.13 | -0.01 | -11.11% | 117 | 51 | 42.09% |
| TTD240621P00089000 | 2024-06-14 3:46PM EDT | 89.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 5 | 82 | 37.50% |
| TTD240621P00090000 | 2024-06-14 3:46PM EDT | 90.00 | 0.18 | 0.14 | 0.18 | -0.05 | -21.74% | 30 | 4,878 | 35.65% |
| TTD240621P00091000 | 2024-06-14 3:58PM EDT | 91.00 | 0.23 | 0.22 | 0.25 | -0.13 | -36.11% | 14 | 97 | 33.79% |
| TTD240621P00092000 | 2024-06-14 3:47PM EDT | 92.00 | 0.42 | 0.33 | 0.38 | +0.01 | +2.44% | 152 | 754 | 32.91% |
| TTD240621P00092500 | 2024-06-14 3:20PM EDT | 92.50 | 0.48 | 0.41 | 0.46 | -0.15 | -23.81% | 99 | 1,281 | 32.32% |
| TTD240621P00093000 | 2024-06-14 3:45PM EDT | 93.00 | 0.59 | 0.51 | 0.56 | -0.09 | -13.24% | 67 | 467 | 31.89% |
| TTD240621P00094000 | 2024-06-14 3:51PM EDT | 94.00 | 0.87 | 0.78 | 0.84 | -0.33 | -27.50% | 32 | 392 | 31.54% |
| TTD240621P00095000 | 2024-06-14 3:58PM EDT | 95.00 | 1.14 | 1.13 | 1.20 | -0.08 | -6.56% | 257 | 912 | 30.91% |
| TTD240621P00096000 | 2024-06-14 3:58PM EDT | 96.00 | 1.64 | 1.58 | 1.68 | -0.16 | -8.89% | 604 | 185 | 30.66% |
| TTD240621P00097000 | 2024-06-14 3:59PM EDT | 97.00 | 2.24 | 2.19 | 2.29 | -0.47 | -17.34% | 222 | 138 | 31.01% |
| TTD240621P00097500 | 2024-06-14 3:31PM EDT | 97.50 | 2.68 | 2.49 | 2.63 | -0.42 | -13.55% | 25 | 435 | 31.15% |
| TTD240621P00098000 | 2024-06-14 3:16PM EDT | 98.00 | 3.09 | 2.85 | 3.05 | -0.45 | -12.71% | 59 | 63 | 32.67% |
| TTD240621P00099000 | 2024-06-14 3:56PM EDT | 99.00 | 3.88 | 3.60 | 3.85 | +0.28 | +7.78% | 31 | 18 | 33.69% |
| TTD240621P00100000 | 2024-06-14 2:50PM EDT | 100.00 | 4.64 | 4.40 | 4.70 | +1.18 | +34.10% | 3 | 113 | 34.57% |
| TTD240621P00101000 | 2024-06-05 11:16AM EDT | 101.00 | 5.20 | 5.30 | 5.70 | 0.00 | - | 1 | 10 | 39.50% |
| TTD240621P00104000 | 2024-06-14 3:05PM EDT | 104.00 | 8.57 | 8.20 | 8.65 | -1.98 | -18.77% | 20 | 2 | 50.98% |
| TTD240621P00105000 | 2024-05-16 12:05PM EDT | 105.00 | 11.25 | 9.15 | 9.60 | 0.00 | - | 7 | 0 | 52.73% |
| TTD240621P00106000 | 2024-05-28 11:04AM EDT | 106.00 | 10.75 | 10.20 | 10.55 | 0.00 | - | 1 | 0 | 53.91% |
| TTD240621P00110000 | 2024-05-16 1:38PM EDT | 110.00 | 17.00 | 14.00 | 14.50 | 0.00 | - | 11 | 0 | 64.65% |
| TTD240621P00115000 | 2024-05-31 1:56PM EDT | 115.00 | 22.90 | 18.20 | 19.65 | 0.00 | - | 8 | 0 | 91.70% |
| TTD240621P00120000 | 2024-05-20 9:31AM EDT | 120.00 | 24.55 | 23.95 | 24.50 | 0.00 | - | 3 | 3 | 95.12% |
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 125.00 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 520.12% |
| TTD240621P00130000 | 2023-09-28 1:53PM EDT | 130.00 | 52.20 | 62.75 | 63.60 | 0.00 | - | 2 | 0 | 800.05% |
| TTD240621P00135000 | 2023-09-13 2:09PM EDT | 135.00 | 49.70 | 54.65 | 55.25 | 0.00 | - | 1 | 0 | 549.41% |
