Deutsche Märkte öffnen in 4 Stunden 34 Minuten
Nikkei 225
39.683,46 +510,31 (+1,30%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.062,10 +1.695,77 (+3,01%) CMC Crypto 200
1.289,94 +40,82 (+3,27%) 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:120.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00120000 | 2024-06-24 10:03AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 20 | 92.19% |
| TTD240705C00120000 | 2024-06-18 9:56AM EDT | 2024-07-05 | 0.04 | 0.01 | 0.35 | 0.00 | - | 9 | 11 | 69.14% |
| TTD240712C00120000 | 2024-06-18 11:40AM EDT | 2024-07-12 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 47.27% |
| TTD240719C00120000 | 2024-06-24 10:42AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.10 | 0.00 | - | 2 | 272 | 40.43% |
| TTD240726C00120000 | 2024-06-18 2:01PM EDT | 2024-07-26 | 0.38 | 0.03 | 0.50 | 0.00 | - | - | 1 | 48.54% |
| TTD240802C00120000 | 2024-06-17 1:58PM EDT | 2024-08-02 | 0.60 | 0.19 | 0.33 | 0.00 | - | - | 6 | 39.94% |
| TTD240816C00120000 | 2024-06-25 11:54AM EDT | 2024-08-16 | 1.47 | 1.31 | 1.45 | +0.25 | +20.49% | 17 | 711 | 50.20% |
| TTD240920C00120000 | 2024-06-25 1:39PM EDT | 2024-09-20 | 2.03 | 2.09 | 2.20 | +0.10 | +5.18% | 88 | 4,315 | 44.74% |
| TTD241018C00120000 | 2024-06-25 11:54AM EDT | 2024-10-18 | 3.03 | 2.79 | 2.93 | +0.51 | +20.24% | 2 | 123 | 43.42% |
| TTD241220C00120000 | 2024-06-24 3:46PM EDT | 2024-12-20 | 5.21 | 5.60 | 5.75 | 0.00 | - | 11 | 718 | 47.16% |
| TTD250117C00120000 | 2024-06-25 1:24PM EDT | 2025-01-17 | 6.11 | 6.20 | 6.85 | +0.35 | +6.08% | 2 | 1,457 | 47.95% |
| TTD250321C00120000 | 2024-05-30 12:27PM EDT | 2025-03-21 | 7.75 | 8.30 | 8.75 | 0.00 | - | 1 | 659 | 47.97% |
| TTD250620C00120000 | 2024-06-18 11:53AM EDT | 2025-06-20 | 12.50 | 11.40 | 12.50 | 0.00 | - | 1 | 197 | 51.39% |
| TTD260116C00120000 | 2024-06-25 11:28AM EDT | 2026-01-16 | 17.34 | 16.80 | 17.30 | +0.19 | +1.11% | 2 | 509 | 50.21% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00120000 | 2024-06-20 12:30PM EDT | 2024-07-19 | 22.85 | 20.55 | 22.45 | 0.00 | - | - | 0 | 44.73% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD241220P00120000 | 2024-05-14 10:42AM EDT | 2024-12-20 | 34.80 | 26.90 | 27.40 | 0.00 | - | - | 11 | 44.63% |
| TTD250117P00120000 | 2024-05-21 12:41PM EDT | 2025-01-17 | 27.65 | 25.80 | 27.60 | 0.00 | - | 1 | 29 | 42.26% |
| TTD250321P00120000 | 2024-06-17 1:38PM EDT | 2025-03-21 | 27.00 | 25.85 | 28.25 | 0.00 | - | 1 | 4 | 39.15% |
| TTD250620P00120000 | 2024-06-18 2:31PM EDT | 2025-06-20 | 28.05 | 28.05 | 31.50 | 0.00 | - | - | 3 | 42.79% |
| TTD260116P00120000 | 2024-06-25 11:28AM EDT | 2026-01-16 | 31.50 | 31.50 | 33.05 | -20.85 | -39.83% | 2 | 2 | 37.29% |
