Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
39.717,30 +544,15 (+1,39%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.034,20 +1.527,05 (+2,70%) CMC Crypto 200
1.290,25 +41,13 (+3,29%) 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:67.50
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00067500 | 2024-05-06 10:16AM EDT | 2024-07-19 | 24.00 | 30.15 | 30.80 | 0.00 | - | 50 | 80 | 80.66% |
| TTD240920C00067500 | 2024-06-20 3:33PM EDT | 2024-09-20 | 31.06 | 30.95 | 31.90 | 0.00 | - | 1 | 160 | 60.45% |
| TTD241018C00067500 | 2024-06-06 2:05PM EDT | 2024-10-18 | 32.10 | 31.90 | 33.15 | 0.00 | - | 3 | 3 | 64.21% |
| TTD250117C00067500 | 2024-06-21 10:32AM EDT | 2025-01-17 | 33.15 | 34.05 | 34.45 | 0.00 | - | 1 | 311 | 59.06% |
| TTD250620C00067500 | 2024-06-07 3:01PM EDT | 2025-06-20 | 36.10 | 37.65 | 38.20 | 0.00 | - | 1 | 1 | 59.97% |
| TTD260116C00067500 | 2024-06-18 3:52PM EDT | 2026-01-16 | 43.30 | 41.55 | 42.20 | 0.00 | - | 6 | 314 | 59.69% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00067500 | 2024-06-21 1:15PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 472 | 56.25% |
| TTD240920P00067500 | 2024-06-25 12:13PM EDT | 2024-09-20 | 0.39 | 0.26 | 0.40 | -0.31 | -44.29% | 1 | 1,073 | 46.58% |
| TTD241018P00067500 | 2024-06-25 10:38AM EDT | 2024-10-18 | 0.61 | 0.58 | 0.62 | -0.37 | -37.76% | 2 | 711 | 44.56% |
| TTD250117P00067500 | 2024-06-12 10:37AM EDT | 2025-01-17 | 1.99 | 1.78 | 1.87 | 0.00 | - | 9 | 278 | 44.89% |
| TTD250620P00067500 | 2024-06-20 2:45PM EDT | 2025-06-20 | 4.40 | 4.00 | 4.35 | 0.00 | - | 2 | 335 | 46.17% |
| TTD260116P00067500 | 2024-06-24 3:59PM EDT | 2026-01-16 | 7.50 | 6.45 | 6.90 | 0.00 | - | 1 | 65 | 45.17% |
