Deutsche Märkte öffnen in 4 Stunden 15 Minuten
Nikkei 225
39.713,39 +540,24 (+1,38%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.009,96 +1.529,72 (+2,71%) CMC Crypto 200
1.290,22 +41,10 (+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:72.50
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00072500 | 2024-06-20 2:22PM EDT | 2024-07-19 | 25.18 | 25.35 | 26.15 | 0.00 | - | 1 | 188 | 78.71% |
| TTD240816C00072500 | 2024-06-12 2:54PM EDT | 2024-08-16 | 25.10 | 26.15 | 26.60 | 0.00 | - | 2 | 5 | 65.53% |
| TTD240920C00072500 | 2024-06-12 2:35PM EDT | 2024-09-20 | 25.85 | 26.85 | 27.20 | 0.00 | - | 1 | 395 | 58.18% |
| TTD241018C00072500 | 2024-06-14 11:56AM EDT | 2024-10-18 | 25.45 | 27.45 | 27.80 | 0.00 | - | 7 | 51 | 55.91% |
| TTD241220C00072500 | 2024-06-03 10:20AM EDT | 2024-12-20 | 26.37 | 29.50 | 29.80 | 0.00 | - | 1 | 3 | 57.42% |
| TTD250117C00072500 | 2024-06-24 10:14AM EDT | 2025-01-17 | 29.60 | 30.00 | 30.80 | 0.00 | - | 2 | 188 | 57.31% |
| TTD250620C00072500 | 2024-05-08 3:23PM EDT | 2025-06-20 | 27.20 | 30.60 | 32.15 | 0.00 | - | 2 | 3 | 49.99% |
| TTD260116C00072500 | 2024-06-21 9:40AM EDT | 2026-01-16 | 38.10 | 38.40 | 39.10 | 0.00 | - | 5 | 42 | 58.37% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00072500 | 2024-06-10 9:30AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 451 | 50.78% |
| TTD240816P00072500 | 2024-06-24 3:09PM EDT | 2024-08-16 | 0.53 | 0.40 | 0.48 | 0.00 | - | 1 | 673 | 51.51% |
| TTD240920P00072500 | 2024-06-25 2:17PM EDT | 2024-09-20 | 0.74 | 0.68 | 0.73 | -0.12 | -13.95% | 1 | 486 | 44.87% |
| TTD241018P00072500 | 2024-06-20 10:15AM EDT | 2024-10-18 | 1.13 | 0.96 | 1.05 | 0.00 | - | 2 | 42 | 42.99% |
| TTD241220P00072500 | 2024-06-24 10:56AM EDT | 2024-12-20 | 2.69 | 2.30 | 2.48 | 0.00 | - | 8 | 65 | 45.53% |
| TTD250117P00072500 | 2024-06-24 2:21PM EDT | 2025-01-17 | 2.94 | 2.60 | 2.70 | 0.00 | - | 1 | 624 | 43.68% |
| TTD250620P00072500 | 2024-06-24 9:47AM EDT | 2025-06-20 | 5.60 | 4.05 | 5.55 | 0.00 | - | 1 | 88 | 44.85% |
| TTD260116P00072500 | 2024-06-24 3:59PM EDT | 2026-01-16 | 8.45 | 7.70 | 8.35 | 0.00 | - | 1 | 38 | 43.90% |
