Deutsche Märkte öffnen in 5 Stunden 16 Minuten
Nikkei 225
39.499,13 +325,98 (+0,83%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.853,78 +1.496,66 (+2,66%) CMC Crypto 200
1.285,99 +36,87 (+2,95%) 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:92.50
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00092500 | 2024-06-25 11:05AM EDT | 2024-07-19 | 7.10 | 6.65 | 6.85 | +1.61 | +29.33% | 72 | 1,045 | 37.57% |
| TTD240816C00092500 | 2024-06-24 2:23PM EDT | 2024-08-16 | 9.20 | 10.20 | 10.35 | 0.00 | - | 28 | 1,229 | 51.53% |
| TTD240920C00092500 | 2024-06-25 2:12PM EDT | 2024-09-20 | 11.55 | 11.55 | 11.70 | +1.20 | +11.59% | 5 | 1,194 | 47.83% |
| TTD241018C00092500 | 2024-06-24 10:43AM EDT | 2024-10-18 | 11.90 | 12.55 | 12.75 | 0.00 | - | 4 | 192 | 46.69% |
| TTD241220C00092500 | 2024-06-24 3:55PM EDT | 2024-12-20 | 14.86 | 15.85 | 16.10 | 0.00 | - | 7 | 49 | 50.06% |
| TTD250117C00092500 | 2024-06-25 11:43AM EDT | 2025-01-17 | 17.35 | 16.60 | 17.75 | +1.68 | +10.72% | 15 | 726 | 50.85% |
| TTD250321C00092500 | 2024-06-17 12:34PM EDT | 2025-03-21 | 19.13 | 19.15 | 20.40 | 0.00 | - | 1 | 2 | 52.73% |
| TTD250620C00092500 | 2024-06-11 12:41PM EDT | 2025-06-20 | 19.15 | 22.10 | 23.55 | 0.00 | - | 1 | 108 | 53.99% |
| TTD260116C00092500 | 2024-06-12 11:19AM EDT | 2026-01-16 | 28.00 | 27.55 | 29.65 | 0.00 | - | 1 | 38 | 55.73% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00092500 | 2024-06-25 11:44AM EDT | 2024-07-19 | 0.99 | 1.07 | 1.14 | -0.53 | -34.87% | 59 | 2,508 | 31.59% |
| TTD240816P00092500 | 2024-06-25 1:14PM EDT | 2024-08-16 | 4.45 | 4.20 | 4.35 | -0.36 | -7.48% | 24 | 807 | 46.44% |
| TTD240920P00092500 | 2024-06-25 12:25PM EDT | 2024-09-20 | 5.35 | 5.05 | 5.25 | -0.33 | -5.81% | 63 | 883 | 41.00% |
| TTD241018P00092500 | 2024-06-25 3:14PM EDT | 2024-10-18 | 5.93 | 5.70 | 5.90 | -0.22 | -3.58% | 19 | 395 | 38.84% |
| TTD241220P00092500 | 2024-06-24 10:56AM EDT | 2024-12-20 | 8.95 | 8.20 | 8.40 | 0.00 | - | 4 | 863 | 40.97% |
| TTD250117P00092500 | 2024-06-25 11:43AM EDT | 2025-01-17 | 8.60 | 8.65 | 8.85 | -0.95 | -9.95% | 20 | 1,056 | 39.71% |
| TTD250321P00092500 | 2024-06-24 10:57AM EDT | 2025-03-21 | 11.25 | 10.25 | 10.75 | 0.00 | - | 6 | 13 | 40.75% |
| TTD250620P00092500 | 2024-06-11 12:34PM EDT | 2025-06-20 | 14.50 | 12.45 | 12.85 | 0.00 | - | 2 | 96 | 40.97% |
| TTD260116P00092500 | 2024-06-05 11:04AM EDT | 2026-01-16 | 16.80 | 15.85 | 18.25 | 0.00 | - | 2 | 52 | 44.37% |
