Deutsche Märkte öffnen in 4 Stunden 54 Minuten
Nikkei 225
39.627,91 +454,76 (+1,16%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.886,25 +1.403,55 (+2,48%) CMC Crypto 200
1.285,88 +36,76 (+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:82.50
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00082500 | 2024-06-21 2:58PM EDT | 2024-07-19 | 14.27 | 15.55 | 16.85 | -0.98 | -6.43% | 2 | 349 | 60.50% |
| TTD240816C00082500 | 2024-06-25 11:24AM EDT | 2024-08-16 | 18.10 | 17.40 | 18.50 | +0.45 | +2.55% | 2 | 120 | 60.52% |
| TTD240920C00082500 | 2024-06-24 12:00PM EDT | 2024-09-20 | 17.70 | 17.60 | 18.65 | 0.00 | - | 1 | 129 | 51.95% |
| TTD241018C00082500 | 2024-06-12 11:31AM EDT | 2024-10-18 | 19.92 | 19.30 | 19.55 | 0.00 | - | 6 | 153 | 50.70% |
| TTD241220C00082500 | 2024-06-20 9:32AM EDT | 2024-12-20 | 23.38 | 22.05 | 22.35 | 0.00 | - | 2 | 10 | 53.04% |
| TTD250117C00082500 | 2024-06-18 1:00PM EDT | 2025-01-17 | 24.28 | 22.70 | 23.05 | 0.00 | - | 4 | 157 | 52.12% |
| TTD250321C00082500 | 2024-06-14 11:58AM EDT | 2025-03-21 | 23.75 | 25.00 | 25.40 | 0.00 | - | 7 | 8 | 53.99% |
| TTD250620C00082500 | 2024-05-09 11:21AM EDT | 2025-06-20 | 21.80 | 23.50 | 26.75 | 0.00 | - | 1 | 73 | 51.43% |
| TTD260116C00082500 | 2024-06-12 12:55PM EDT | 2026-01-16 | 32.05 | 32.60 | 34.20 | 0.00 | - | 1 | 138 | 57.07% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00082500 | 2024-06-25 11:24AM EDT | 2024-07-19 | 0.15 | 0.11 | 0.19 | -0.03 | -16.67% | 59 | 2,230 | 40.04% |
| TTD240816P00082500 | 2024-06-24 2:49PM EDT | 2024-08-16 | 1.82 | 1.52 | 1.66 | 0.00 | - | 8 | 583 | 49.51% |
| TTD240920P00082500 | 2024-06-17 1:57PM EDT | 2024-09-20 | 2.26 | 2.09 | 2.18 | 0.00 | - | 25 | 285 | 42.60% |
| TTD241018P00082500 | 2024-06-21 10:51AM EDT | 2024-10-18 | 3.05 | 2.60 | 2.72 | 0.00 | - | 20 | 590 | 40.70% |
| TTD241220P00082500 | 2024-06-24 3:42PM EDT | 2024-12-20 | 5.05 | 4.60 | 4.75 | 0.00 | - | 14 | 122 | 42.82% |
| TTD250117P00082500 | 2024-06-24 11:03AM EDT | 2025-01-17 | 5.50 | 5.00 | 5.15 | 0.00 | - | 4 | 379 | 41.55% |
| TTD250321P00082500 | 2024-06-24 11:03AM EDT | 2025-03-21 | 7.15 | 6.65 | 6.80 | 0.00 | - | 5 | 23 | 42.54% |
| TTD250620P00082500 | 2024-06-24 3:58PM EDT | 2025-06-20 | 9.00 | 7.40 | 9.65 | 0.00 | - | 2 | 189 | 45.70% |
| TTD260116P00082500 | 2024-05-21 10:51AM EDT | 2026-01-16 | 12.80 | 11.85 | 13.25 | 0.00 | - | 1 | 73 | 45.11% |
