Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
39.652,70 +479,55 (+1,22%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.924,52 +1.412,59 (+2,50%) CMC Crypto 200
1.286,44 +37,31 (+2,99%) 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:87.50
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00087500 | 2024-06-25 10:59AM EDT | 2024-07-19 | 11.05 | 10.85 | 11.10 | +1.20 | +12.18% | 4 | 1,700 | 43.46% |
| TTD240816C00087500 | 2024-06-25 3:40PM EDT | 2024-08-16 | 13.49 | 13.55 | 13.80 | +0.37 | +2.82% | 2 | 589 | 53.72% |
| TTD240920C00087500 | 2024-06-21 12:09PM EDT | 2024-09-20 | 14.51 | 14.75 | 14.95 | 0.00 | - | 3 | 182 | 49.60% |
| TTD241018C00087500 | 2024-06-24 10:57AM EDT | 2024-10-18 | 14.52 | 15.70 | 15.95 | -0.43 | -2.88% | 20 | 108 | 48.47% |
| TTD241220C00087500 | 2024-06-21 2:51PM EDT | 2024-12-20 | 18.70 | 18.80 | 19.50 | 0.00 | - | 1 | 74 | 52.34% |
| TTD250117C00087500 | 2024-06-20 10:55AM EDT | 2025-01-17 | 20.07 | 19.50 | 20.50 | 0.00 | - | 6 | 275 | 51.91% |
| TTD250321C00087500 | 2024-05-20 9:31AM EDT | 2025-03-21 | 21.65 | 22.50 | 23.90 | 0.00 | - | 1 | 8 | 56.12% |
| TTD250620C00087500 | 2024-05-24 12:26PM EDT | 2025-06-20 | 23.94 | 24.95 | 27.50 | 0.00 | - | 10 | 71 | 57.25% |
| TTD260116C00087500 | 2024-06-14 11:22AM EDT | 2026-01-16 | 28.55 | 30.00 | 31.55 | 0.00 | - | 1 | 28 | 56.03% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00087500 | 2024-06-25 11:17AM EDT | 2024-07-19 | 0.37 | 0.35 | 0.40 | -0.18 | -32.73% | 9 | 1,344 | 34.18% |
| TTD240816P00087500 | 2024-06-25 9:32AM EDT | 2024-08-16 | 3.16 | 2.63 | 2.82 | +0.16 | +5.33% | 4 | 540 | 48.41% |
| TTD240920P00087500 | 2024-06-25 12:01PM EDT | 2024-09-20 | 3.25 | 3.35 | 3.50 | -0.55 | -14.47% | 11 | 511 | 41.90% |
| TTD241018P00087500 | 2024-06-24 11:01AM EDT | 2024-10-18 | 4.45 | 3.95 | 4.10 | 0.00 | - | 59 | 437 | 39.77% |
| TTD241220P00087500 | 2024-06-10 10:20AM EDT | 2024-12-20 | 8.55 | 6.25 | 6.40 | 0.00 | - | 1 | 207 | 41.86% |
| TTD250117P00087500 | 2024-06-24 2:51PM EDT | 2025-01-17 | 7.25 | 6.65 | 6.85 | 0.00 | - | 35 | 242 | 40.67% |
| TTD250321P00087500 | 2024-06-25 10:20AM EDT | 2025-03-21 | 8.85 | 8.35 | 8.60 | -0.55 | -5.85% | 5 | 10 | 41.52% |
| TTD250620P00087500 | 2024-05-28 12:39PM EDT | 2025-06-20 | 11.65 | 10.30 | 12.50 | 0.00 | - | 1 | 82 | 47.17% |
| TTD260116P00087500 | 2024-06-12 11:35AM EDT | 2026-01-16 | 13.97 | 13.60 | 14.15 | 0.00 | - | 10 | 51 | 41.28% |
