Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
39.533,82 +360,67 (+0,92%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.855,67 +1.521,42 (+2,70%) CMC Crypto 200
1.285,80 +36,68 (+2,94%) 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:45.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00045000 | 2024-06-17 1:19PM EDT | 2024-06-28 | 53.10 | 50.95 | 53.90 | 0.00 | - | - | 0 | 594.34% |
| TTD240719C00045000 | 2024-06-07 12:42PM EDT | 2024-07-19 | 51.65 | 51.00 | 54.95 | 0.00 | - | 1 | 5 | 154.30% |
| TTD240920C00045000 | 2024-06-17 12:58PM EDT | 2024-09-20 | 53.17 | 52.00 | 54.50 | 0.00 | - | 1 | 9 | 92.63% |
| TTD241018C00045000 | 2024-06-20 10:05AM EDT | 2024-10-18 | 52.70 | 51.75 | 55.40 | 0.00 | - | 1 | 3 | 89.06% |
| TTD250117C00045000 | 2024-06-24 3:24PM EDT | 2025-01-17 | 53.05 | 54.10 | 54.90 | 0.00 | - | 2 | 248 | 79.66% |
| TTD250321C00045000 | 2024-06-17 1:19PM EDT | 2025-03-21 | 53.20 | 54.00 | 56.55 | 0.00 | - | 2 | 4 | 77.34% |
| TTD250620C00045000 | 2024-06-05 1:15PM EDT | 2025-06-20 | 55.60 | 54.25 | 58.25 | 0.00 | - | 2 | 2 | 74.15% |
| TTD260116C00045000 | 2024-06-10 2:33PM EDT | 2026-01-16 | 53.18 | 57.95 | 58.70 | 0.00 | - | 1 | 57 | 69.79% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00045000 | 2024-05-30 3:52PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 4,640 | 137.89% |
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 2024-08-16 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 111.13% |
| TTD240920P00045000 | 2024-04-19 12:13PM EDT | 2024-09-20 | 0.75 | 0.02 | 0.27 | 0.00 | - | 3 | 18 | 74.80% |
| TTD241018P00045000 | 2024-06-25 10:34AM EDT | 2024-10-18 | 0.08 | 0.42 | 0.45 | -0.42 | -84.00% | 3 | 3 | 77.93% |
| TTD241220P00045000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.72 | 0.13 | 0.55 | 0.00 | - | 4 | 14 | 59.91% |
| TTD250117P00045000 | 2024-06-24 11:12AM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 561 | 25.00% |
| TTD250321P00045000 | 2024-05-31 10:37AM EDT | 2025-03-21 | 0.75 | 0.35 | 0.90 | 0.00 | - | 2 | 7 | 54.66% |
| TTD250620P00045000 | 2024-06-12 11:06AM EDT | 2025-06-20 | 1.04 | 0.00 | 3.05 | 0.00 | - | 2 | 12 | 57.96% |
| TTD260116P00045000 | 2024-05-21 12:18PM EDT | 2026-01-16 | 2.33 | 2.02 | 2.40 | 0.00 | - | 10 | 1,432 | 50.99% |
