Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
37.877,30 -679,57 (-1,76%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.684,77 -605,18 (-0,96%) CMC Crypto 200
1.455,03 -29,66 (-2,00%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 65.00 | 20.56 | 29.05 | 32.40 | 0.00 | - | 4 | 0 | 296.09% |
| TTD240531C00072000 | 2024-04-30 1:32PM EDT | 72.00 | 13.65 | 21.75 | 24.75 | 0.00 | - | - | 1 | 334.67% |
| TTD240531C00073000 | 2024-05-10 3:59PM EDT | 73.00 | 14.56 | 20.60 | 23.80 | 0.00 | - | 2 | 2 | 326.37% |
| TTD240531C00075000 | 2024-05-17 1:39PM EDT | 75.00 | 19.97 | 18.75 | 20.75 | 0.00 | - | 3 | 4 | 204.30% |
| TTD240531C00077000 | 2024-04-25 10:21AM EDT | 77.00 | 9.50 | 17.50 | 18.00 | 0.00 | - | - | 1 | 0.00% |
| TTD240531C00078000 | 2024-05-13 1:19PM EDT | 78.00 | 10.40 | 15.65 | 18.80 | 0.00 | - | 1 | 1 | 266.41% |
| TTD240531C00079000 | 2024-05-17 3:28PM EDT | 79.00 | 15.81 | 14.80 | 17.80 | 0.00 | - | 1 | 7 | 254.59% |
| TTD240531C00080000 | 2024-05-24 3:36PM EDT | 80.00 | 14.79 | 14.95 | 16.80 | 0.00 | - | 264 | 447 | 172.66% |
| TTD240531C00081000 | 2024-05-29 9:54AM EDT | 81.00 | 13.40 | 12.80 | 15.75 | -0.97 | -6.75% | 4 | 73 | 228.03% |
| TTD240531C00082000 | 2024-05-24 3:48PM EDT | 82.00 | 12.77 | 11.65 | 14.85 | 0.00 | - | 51 | 63 | 222.36% |
| TTD240531C00083000 | 2024-05-24 11:57AM EDT | 83.00 | 12.12 | 12.30 | 12.75 | 0.00 | - | 8 | 15 | 99.80% |
| TTD240531C00084000 | 2024-05-28 11:04AM EDT | 84.00 | 11.55 | 11.20 | 11.70 | 0.00 | - | 1 | 9 | 50.00% |
| TTD240531C00085000 | 2024-05-28 2:34PM EDT | 85.00 | 10.35 | 10.30 | 10.70 | 0.00 | - | 1 | 34 | 79.69% |
| TTD240531C00086000 | 2024-05-24 3:52PM EDT | 86.00 | 8.98 | 9.20 | 9.75 | +0.32 | +3.70% | 2 | 90 | 65.63% |
| TTD240531C00087000 | 2024-05-29 1:34PM EDT | 87.00 | 7.98 | 7.35 | 8.70 | +0.33 | +4.31% | 3 | 168 | 92.19% |
| TTD240531C00088000 | 2024-05-24 12:03PM EDT | 88.00 | 7.31 | 6.35 | 7.75 | 0.00 | - | 4 | 71 | 87.70% |
| TTD240531C00089000 | 2024-05-29 2:19PM EDT | 89.00 | 6.10 | 5.75 | 6.75 | +0.71 | +13.17% | 2 | 178 | 78.71% |
| TTD240531C00090000 | 2024-05-29 2:38PM EDT | 90.00 | 4.88 | 3.75 | 5.70 | -0.38 | -7.22% | 13 | 938 | 65.82% |
| TTD240531C00091000 | 2024-05-28 3:21PM EDT | 91.00 | 4.20 | 4.10 | 4.70 | 0.00 | - | 3 | 377 | 56.74% |
| TTD240531C00092000 | 2024-05-29 2:36PM EDT | 92.00 | 3.01 | 2.91 | 3.75 | -0.56 | -15.69% | 161 | 218 | 50.49% |
| TTD240531C00093000 | 2024-05-29 11:30AM EDT | 93.00 | 2.66 | 2.39 | 2.87 | +0.16 | +6.40% | 9 | 347 | 46.39% |
| TTD240531C00094000 | 2024-05-29 2:29PM EDT | 94.00 | 1.48 | 1.78 | 2.00 | -0.26 | -14.94% | 43 | 381 | 40.43% |
| TTD240531C00095000 | 2024-05-29 3:54PM EDT | 95.00 | 1.15 | 1.13 | 1.24 | +0.03 | +2.68% | 265 | 693 | 35.55% |
| TTD240531C00096000 | 2024-05-29 3:58PM EDT | 96.00 | 0.73 | 0.67 | 0.73 | +0.03 | +4.29% | 351 | 734 | 34.67% |
| TTD240531C00097000 | 2024-05-29 3:58PM EDT | 97.00 | 0.40 | 0.36 | 0.40 | -0.02 | -4.76% | 467 | 661 | 34.77% |
| TTD240531C00098000 | 2024-05-29 3:57PM EDT | 98.00 | 0.22 | 0.19 | 0.23 | -0.03 | -12.00% | 429 | 494 | 36.62% |
| TTD240531C00099000 | 2024-05-29 1:57PM EDT | 99.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 232 | 1,297 | 37.60% |
| TTD240531C00100000 | 2024-05-29 3:58PM EDT | 100.00 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 168 | 2,526 | 41.02% |
| TTD240531C00101000 | 2024-05-29 10:50AM EDT | 101.00 | 0.07 | 0.02 | 0.05 | +0.02 | +40.00% | 2 | 77 | 43.36% |
| TTD240531C00102000 | 2024-05-28 1:16PM EDT | 102.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 16 | 49.61% |
| TTD240531C00103000 | 2024-05-28 10:54AM EDT | 103.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 31 | 32 | 50.78% |
| TTD240531C00104000 | 2024-05-28 2:15PM EDT | 104.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 54 | 53.13% |
| TTD240531C00105000 | 2024-05-29 1:35PM EDT | 105.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 25 | 310 | 64.06% |
| TTD240531C00106000 | 2024-05-23 11:13AM EDT | 106.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | - | 8 | 99.22% |
| TTD240531C00110000 | 2024-05-29 10:32AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 68.75% |
| TTD240531C00115000 | 2024-05-28 11:10AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 144 | 100.00% |
| TTD240531C00120000 | 2024-05-28 11:37AM EDT | 120.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 4 | 31 | 240.72% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00045000 | 2024-04-23 1:52PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TTD240531P00055000 | 2024-05-09 9:32AM EDT | 55.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 536.13% |
| TTD240531P00060000 | 2024-05-14 2:10PM EDT | 60.00 | 0.02 | 0.00 | 1.80 | 0.00 | - | 1 | 10 | 446.68% |
| TTD240531P00065000 | 2024-05-17 2:40PM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 56 | 352.15% |
| TTD240531P00069000 | 2024-05-22 2:25PM EDT | 69.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 37 | 307.23% |
| TTD240531P00070000 | 2024-05-29 2:42PM EDT | 70.00 | 0.02 | 0.00 | 0.34 | +0.01 | +100.00% | 1 | 35 | 226.17% |
| TTD240531P00071000 | 2024-05-24 11:19AM EDT | 71.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 164.06% |
| TTD240531P00072000 | 2024-05-24 11:18AM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 157.81% |
| TTD240531P00073000 | 2024-05-09 11:29AM EDT | 73.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 264.06% |
| TTD240531P00074000 | 2024-05-15 10:34AM EDT | 74.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 20 | 253.52% |
| TTD240531P00075000 | 2024-05-29 2:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 5 | 214 | 115.63% |
| TTD240531P00076000 | 2024-05-14 9:39AM EDT | 76.00 | 0.13 | 0.00 | 1.52 | 0.00 | - | 2 | 18 | 244.24% |
| TTD240531P00077000 | 2024-05-28 2:52PM EDT | 77.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 1 | 34 | 239.45% |
| TTD240531P00078000 | 2024-05-29 9:51AM EDT | 78.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 106 | 117.19% |
| TTD240531P00079000 | 2024-05-17 9:56AM EDT | 79.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 17 | 227.05% |
| TTD240531P00080000 | 2024-05-20 12:12PM EDT | 80.00 | 0.04 | 0.00 | 1.87 | 0.00 | - | 5 | 92 | 215.04% |
| TTD240531P00081000 | 2024-05-29 11:24AM EDT | 81.00 | 0.01 | 0.00 | 1.93 | -0.04 | -80.00% | 110 | 67 | 206.25% |
| TTD240531P00082000 | 2024-05-28 1:55PM EDT | 82.00 | 0.02 | 0.00 | 1.68 | 0.00 | - | 1 | 130 | 186.72% |
| TTD240531P00083000 | 2024-05-23 10:48AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 84.38% |
| TTD240531P00084000 | 2024-05-29 3:27PM EDT | 84.00 | 0.01 | 0.00 | 1.27 | -0.05 | -83.33% | 1 | 41 | 151.37% |
| TTD240531P00085000 | 2024-05-29 3:06PM EDT | 85.00 | 0.04 | 0.01 | 0.12 | -0.01 | -20.00% | 24 | 114 | 83.59% |
| TTD240531P00086000 | 2024-05-24 1:39PM EDT | 86.00 | 0.05 | 0.01 | 1.16 | 0.00 | - | 30 | 68 | 127.73% |
| TTD240531P00087000 | 2024-05-24 10:50AM EDT | 87.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 3 | 101 | 79.30% |
| TTD240531P00088000 | 2024-05-28 12:23PM EDT | 88.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 5 | 63 | 54.69% |
| TTD240531P00089000 | 2024-05-28 2:57PM EDT | 89.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 2 | 229 | 50.39% |
| TTD240531P00090000 | 2024-05-29 10:42AM EDT | 90.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 16 | 1,230 | 43.36% |
| TTD240531P00091000 | 2024-05-29 3:03PM EDT | 91.00 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 30 | 1,711 | 41.02% |
| TTD240531P00092000 | 2024-05-29 3:38PM EDT | 92.00 | 0.11 | 0.09 | 0.11 | -0.12 | -52.17% | 39 | 288 | 37.31% |
| TTD240531P00093000 | 2024-05-29 1:31PM EDT | 93.00 | 0.29 | 0.18 | 0.21 | -0.08 | -21.62% | 116 | 250 | 35.45% |
| TTD240531P00094000 | 2024-05-29 3:51PM EDT | 94.00 | 0.41 | 0.36 | 0.40 | -0.25 | -37.88% | 174 | 484 | 34.18% |
| TTD240531P00095000 | 2024-05-29 3:58PM EDT | 95.00 | 0.70 | 0.68 | 0.74 | -0.35 | -33.33% | 284 | 492 | 33.69% |
| TTD240531P00096000 | 2024-05-29 3:08PM EDT | 96.00 | 1.29 | 1.17 | 1.26 | -0.33 | -20.37% | 54 | 187 | 33.99% |
| TTD240531P00097000 | 2024-05-29 12:37PM EDT | 97.00 | 2.08 | 1.81 | 2.00 | -0.06 | -2.80% | 16 | 232 | 36.87% |
| TTD240531P00098000 | 2024-05-29 9:56AM EDT | 98.00 | 3.60 | 2.60 | 3.25 | +0.71 | +24.57% | 40 | 74 | 58.69% |
| TTD240531P00099000 | 2024-05-23 9:39AM EDT | 99.00 | 4.29 | 3.45 | 3.80 | 0.00 | - | 2 | 12 | 46.68% |
| TTD240531P00100000 | 2024-05-29 10:09AM EDT | 100.00 | 5.12 | 4.25 | 5.75 | +0.42 | +8.94% | 2 | 12 | 66.89% |
| TTD240531P00106000 | 2024-05-28 9:34AM EDT | 106.00 | 11.30 | 10.25 | 10.80 | 0.00 | - | 2 | 0 | 98.83% |
| TTD240531P00108000 | 2024-05-21 9:38AM EDT | 108.00 | 12.50 | 12.30 | 12.80 | 0.00 | - | - | 0 | 50.00% |
| TTD240531P00110000 | 2024-05-22 2:59PM EDT | 110.00 | 15.05 | 14.30 | 14.80 | 0.00 | - | - | 7 | 50.00% |
