Deutsche Märkte öffnen in 3 Stunden 51 Minuten
Nikkei 225
38.649,15 -454,07 (-1,16%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.854,26 -1.378,41 (-2,15%) CMC Crypto 200
1.469,47 -33,19 (-2,21%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 2 | 122 |
| 22.85 | 0.00 | - | 1 | 1 | 65.00 | 0.02 | 0.00 | - | 4 | 82 |
| 20.33 | 0.00 | - | 3 | 3 | 69.00 | 0.01 | 0.00 | - | 1 | 12 |
| 16.00 | 0.00 | - | 3 | 16 | 70.00 | 0.05 | 0.00 | - | 1 | 152 |
| - | - | - | - | - | 71.00 | 0.01 | 0.00 | - | 10 | 17 |
| 13.08 | 0.00 | - | - | 10 | 72.00 | 0.07 | 0.00 | - | 100 | 170 |
| 23.55 | 0.00 | - | 7 | 8 | 73.00 | 0.05 | 0.00 | - | 6 | 15 |
| 21.45 | 0.00 | - | 1 | 12 | 74.00 | 0.05 | 0.00 | - | 16 | 43 |
| 15.31 | 0.00 | - | 10 | 10 | 75.00 | 0.01 | 0.00 | - | 109 | 266 |
| 10.03 | 0.00 | - | - | 7 | 76.00 | 0.01 | 0.00 | - | 7 | 64 |
| 16.90 | 0.00 | - | 9 | 17 | 77.00 | 0.03 | 0.00 | - | 5 | 21 |
| 10.24 | 0.00 | - | 1 | 24 | 78.00 | 0.01 | 0.00 | - | 1 | 80 |
| 17.92 | 0.00 | - | 1 | 31 | 79.00 | 0.05 | 0.00 | - | 7 | 140 |
| 14.15 | -2.35 | -14.24% | 2 | 386 | 80.00 | 0.03 | 0.00 | - | 5 | 251 |
| 11.57 | -2.90 | -20.04% | 10 | 84 | 81.00 | 0.02 | 0.00 | - | 1 | 339 |
| 14.55 | 0.00 | - | 1 | 70 | 82.00 | 0.02 | -0.02 | -50.00% | 26 | 310 |
| 9.56 | -2.32 | -19.53% | 9 | 43 | 83.00 | 0.02 | 0.00 | - | 19 | 212 |
| 8.92 | -3.23 | -26.58% | 43 | 148 | 84.00 | 0.01 | 0.00 | - | 60 | 325 |
| 9.25 | -0.87 | -8.60% | 1 | 236 | 85.00 | 0.01 | -0.01 | -50.00% | 6 | 188 |
| 8.00 | -1.20 | -13.04% | 6 | 237 | 86.00 | 0.04 | 0.00 | - | 1 | 178 |
| 7.30 | -0.76 | -9.43% | 1 | 161 | 87.00 | 0.03 | -0.01 | -25.00% | 3 | 286 |
| 4.50 | -3.48 | -43.61% | 21 | 273 | 88.00 | 0.03 | 0.00 | - | 2 | 170 |
| 4.80 | -0.84 | -14.89% | 1 | 445 | 89.00 | 0.08 | +0.03 | +60.00% | 8 | 114 |
| 2.62 | -2.28 | -46.53% | 21 | 1,321 | 90.00 | 0.08 | +0.05 | +166.67% | 234 | 508 |
| 1.69 | -2.38 | -58.48% | 57 | 703 | 91.00 | 0.25 | +0.17 | +212.50% | 128 | 297 |
| 0.99 | -1.85 | -65.14% | 45 | 818 | 92.00 | 0.51 | +0.34 | +200.00% | 120 | 351 |
| 0.61 | -1.91 | -75.79% | 90 | 239 | 93.00 | 0.82 | +0.43 | +110.26% | 352 | 696 |
| 0.25 | -1.31 | -83.97% | 199 | 453 | 94.00 | 1.39 | +0.80 | +135.59% | 111 | 516 |
| 0.11 | -0.83 | -88.30% | 139 | 614 | 95.00 | 2.54 | +1.65 | +185.39% | 196 | 404 |
| 0.08 | -0.44 | -84.62% | 345 | 533 | 96.00 | 3.28 | +1.58 | +92.94% | 22 | 248 |
| 0.03 | -0.36 | -92.31% | 108 | 484 | 97.00 | 2.40 | -0.15 | -5.88% | 2 | 181 |
| 0.03 | -0.17 | -85.00% | 97 | 490 | 98.00 | - | - | - | - | - |
| 0.04 | -0.08 | -66.67% | 29 | 325 | 99.00 | 2.17 | 0.00 | - | 2 | 5 |
| 0.03 | -0.04 | -57.14% | 229 | 1,242 | 100.00 | 4.40 | 0.00 | - | 11 | 10 |
| 0.04 | -0.02 | -33.33% | 7 | 395 | 101.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 57 | 683 | 105.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 362 | 110.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 117 | 160 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 52 | 120.00 | - | - | - | - | - |
