Deutsche Märkte öffnen in 4 Stunden 42 Minuten
Nikkei 225
39.660,82 +487,67 (+1,24%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.210,59 +1.858,02 (+3,30%) CMC Crypto 200
1.287,66 +38,54 (+3,08%) 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:
Strike:115.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00115000 | 2024-06-24 10:13AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.11 | 0.00 | - | 2 | 26 | 87.11% |
| TTD240705C00115000 | 2024-06-17 2:13PM EDT | 2024-07-05 | 0.13 | 0.01 | 0.07 | 0.00 | - | 4 | 9 | 48.83% |
| TTD240712C00115000 | 2024-06-07 2:53PM EDT | 2024-07-12 | 0.17 | 0.03 | 0.13 | 0.00 | - | 3 | 3 | 41.50% |
| TTD240719C00115000 | 2024-06-25 1:00PM EDT | 2024-07-19 | 0.15 | 0.08 | 0.20 | +0.02 | +15.38% | 32 | 570 | 37.89% |
| TTD240726C00115000 | 2024-06-24 10:15AM EDT | 2024-07-26 | 0.29 | 0.22 | 0.38 | 0.00 | - | 6 | 8 | 38.28% |
| TTD240802C00115000 | 2024-06-25 2:18PM EDT | 2024-08-02 | 0.47 | 0.46 | 0.60 | -0.33 | -41.25% | 77 | 6 | 38.72% |
| TTD240816C00115000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 2.05 | 2.01 | 2.11 | +0.34 | +19.88% | 26 | 572 | 49.66% |
| TTD240920C00115000 | 2024-06-25 3:35PM EDT | 2024-09-20 | 2.95 | 2.96 | 3.05 | +0.25 | +9.26% | 1,344 | 6,045 | 44.71% |
| TTD241018C00115000 | 2024-06-25 11:01AM EDT | 2024-10-18 | 4.00 | 3.75 | 3.90 | +0.40 | +11.11% | 2 | 132 | 43.51% |
| TTD241220C00115000 | 2024-06-25 3:47PM EDT | 2024-12-20 | 6.87 | 6.80 | 6.95 | +0.39 | +6.02% | 6 | 634 | 47.27% |
| TTD250117C00115000 | 2024-06-24 1:41PM EDT | 2025-01-17 | 6.95 | 7.45 | 8.80 | 0.00 | - | 4 | 1,472 | 50.51% |
| TTD250321C00115000 | 2024-06-25 3:30PM EDT | 2025-03-21 | 10.20 | 10.00 | 10.20 | +0.85 | +9.09% | 59 | 134 | 48.47% |
| TTD250620C00115000 | 2024-06-20 3:28PM EDT | 2025-06-20 | 12.25 | 12.90 | 14.70 | -0.72 | -5.55% | 1 | 109 | 51.27% |
| TTD260116C00115000 | 2024-06-25 3:53PM EDT | 2026-01-16 | 18.34 | 18.45 | 18.90 | -1.61 | -8.07% | 2 | 371 | 50.75% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00115000 | 2024-06-12 2:44PM EDT | 2024-07-19 | 18.80 | 15.65 | 17.50 | 0.00 | - | 6 | 0 | 38.97% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 2024-10-18 | 35.75 | 21.60 | 22.75 | 0.00 | - | - | 18 | 51.62% |
| TTD241220P00115000 | 2024-05-20 3:15PM EDT | 2024-12-20 | 22.40 | 20.75 | 21.55 | 0.00 | - | 3 | 13 | 36.60% |
| TTD250117P00115000 | 2024-05-21 3:15PM EDT | 2025-01-17 | 23.70 | 22.00 | 23.35 | 0.00 | - | 1 | 60 | 40.80% |
| TTD250620P00115000 | 2024-05-22 10:30AM EDT | 2025-06-20 | 26.75 | 25.35 | 25.95 | 0.00 | - | - | 7 | 37.92% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 34.07 | 28.65 | 30.75 | 0.00 | - | 3 | 101 | 40.12% |
