Deutsche Märkte öffnen in 4 Stunden 42 Minuten
Nikkei 225
39.668,30 +495,15 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.191,93 +1.824,07 (+3,24%) CMC Crypto 200
1.287,97 +38,85 (+3,11%) 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:55.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240705C00055000 | 2024-06-17 12:05PM EDT | 2024-07-05 | 41.99 | 40.90 | 44.45 | 0.00 | - | 1 | 2 | 279.88% |
| TTD240719C00055000 | 2024-06-24 10:57AM EDT | 2024-07-19 | 41.99 | 41.70 | 44.95 | 0.00 | - | 3 | 48 | 139.65% |
| TTD240816C00055000 | 2024-06-24 10:57AM EDT | 2024-08-16 | 42.34 | 41.35 | 44.85 | 0.00 | - | 3 | 4 | 86.33% |
| TTD240920C00055000 | 2024-06-06 10:53AM EDT | 2024-09-20 | 43.00 | 43.45 | 44.35 | 0.00 | - | 1 | 74 | 85.64% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 2024-12-20 | 34.25 | 34.95 | 35.65 | 0.00 | - | - | 3 | 0.00% |
| TTD250117C00055000 | 2024-06-25 10:24AM EDT | 2025-01-17 | 44.41 | 45.05 | 45.55 | -2.36 | -5.05% | 4 | 334 | 69.53% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 2026-01-16 | 41.98 | 42.40 | 43.65 | 0.00 | - | 1 | 66 | 31.49% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00055000 | 2024-05-29 9:47AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.23 | 0.00 | - | 7 | 564 | 105.08% |
| TTD240816P00055000 | 2024-06-14 10:52AM EDT | 2024-08-16 | 0.11 | 0.02 | 0.06 | 0.00 | - | 2 | 66 | 62.11% |
| TTD240920P00055000 | 2024-06-14 10:52AM EDT | 2024-09-20 | 0.19 | 0.10 | 0.22 | 0.00 | - | 2 | 985 | 57.91% |
| TTD241018P00055000 | 2024-05-28 1:42PM EDT | 2024-10-18 | 0.27 | 0.06 | 0.28 | 0.00 | - | 20 | 62 | 50.88% |
| TTD241220P00055000 | 2024-05-30 10:16AM EDT | 2024-12-20 | 0.78 | 0.28 | 0.95 | 0.00 | - | 2 | 11 | 51.64% |
| TTD250117P00055000 | 2024-06-25 10:24AM EDT | 2025-01-17 | 0.77 | 0.55 | 0.99 | +0.07 | +10.00% | 4 | 2,218 | 50.39% |
| TTD250321P00055000 | 2024-06-21 9:58AM EDT | 2025-03-21 | 1.37 | 1.08 | 1.40 | 0.00 | - | 1 | 5 | 51.03% |
| TTD250620P00055000 | 2024-06-11 1:39PM EDT | 2025-06-20 | 2.33 | 1.58 | 2.27 | 0.00 | - | 1 | 79 | 50.62% |
| TTD260116P00055000 | 2024-06-24 3:21PM EDT | 2026-01-16 | 3.82 | 2.47 | 3.80 | 0.00 | - | 2 | 897 | 47.77% |
