Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
39.665,25 +492,10 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.260,29 +1.900,11 (+3,37%) CMC Crypto 200
1.287,36 +38,24 (+3,06%) 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:125.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00125000 | 2024-06-21 9:30AM EDT | 2024-07-19 | 0.43 | 0.01 | 0.09 | 0.00 | - | 1 | 70 | 46.19% |
| TTD240802C00125000 | 2024-06-21 12:21PM EDT | 2024-08-02 | 0.16 | 0.01 | 0.66 | 0.00 | - | 18 | 18 | 53.52% |
| TTD240816C00125000 | 2024-06-25 2:51PM EDT | 2024-08-16 | 0.81 | 0.85 | 0.99 | -0.04 | -4.71% | 27 | 70 | 50.71% |
| TTD240920C00125000 | 2024-06-25 12:50PM EDT | 2024-09-20 | 1.45 | 1.45 | 1.56 | +0.01 | +0.69% | 4 | 798 | 44.70% |
| TTD241018C00125000 | 2024-06-24 12:25PM EDT | 2024-10-18 | 1.95 | 2.05 | 2.19 | 0.00 | - | 4 | 52 | 43.40% |
| TTD241220C00125000 | 2024-06-21 2:09PM EDT | 2024-12-20 | 4.65 | 4.55 | 4.70 | 0.00 | - | 7 | 120 | 46.89% |
| TTD250117C00125000 | 2024-06-21 12:59PM EDT | 2025-01-17 | 5.25 | 5.15 | 5.25 | 0.00 | - | 22 | 1,653 | 45.80% |
| TTD250321C00125000 | 2024-06-24 11:57AM EDT | 2025-03-21 | 7.05 | 7.40 | 7.55 | 0.00 | - | 2 | 7 | 47.74% |
| TTD250620C00125000 | 2024-06-12 3:04PM EDT | 2025-06-20 | 9.80 | 10.00 | 10.40 | 0.00 | - | 1 | 135 | 49.03% |
| TTD260116C00125000 | 2024-06-21 3:17PM EDT | 2026-01-16 | 15.75 | 15.30 | 15.80 | 0.00 | - | 11 | 601 | 50.21% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 2024-10-18 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 92.44% |
| TTD241220P00125000 | 2024-05-14 2:13PM EDT | 2024-12-20 | 39.45 | 31.35 | 32.25 | 0.00 | - | 11 | 16 | 48.13% |
| TTD250117P00125000 | 2024-05-31 3:34PM EDT | 2025-01-17 | 34.25 | 29.05 | 30.60 | 0.00 | - | 1 | 36 | 37.83% |
| TTD260116P00125000 | 2024-06-12 9:40AM EDT | 2026-01-16 | 37.21 | 34.90 | 36.90 | 0.00 | - | 6 | 21 | 37.36% |
