Deutsche Märkte öffnen in 5 Stunden 4 Minuten
Nikkei 225
39.593,22 +420,07 (+1,07%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.894,89 +1.583,16 (+2,81%) CMC Crypto 200
1.285,79 +36,67 (+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:97.50
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00097500 | 2024-06-25 3:53PM EDT | 2024-07-19 | 3.60 | 3.45 | 3.60 | +1.01 | +39.00% | 72 | 2,193 | 34.89% |
| TTD240816C00097500 | 2024-06-25 3:47PM EDT | 2024-08-16 | 7.60 | 7.40 | 7.55 | +1.00 | +15.15% | 35 | 570 | 50.13% |
| TTD240920C00097500 | 2024-06-25 2:32PM EDT | 2024-09-20 | 8.65 | 8.80 | 8.95 | +0.65 | +8.12% | 27 | 770 | 46.56% |
| TTD241018C00097500 | 2024-06-24 3:57PM EDT | 2024-10-18 | 8.90 | 9.85 | 10.00 | 0.00 | - | 22 | 315 | 45.34% |
| TTD241220C00097500 | 2024-06-25 1:37PM EDT | 2024-12-20 | 13.07 | 13.30 | 13.45 | +0.77 | +6.26% | 2 | 27 | 49.27% |
| TTD250117C00097500 | 2024-06-25 1:40PM EDT | 2025-01-17 | 13.80 | 14.05 | 14.25 | -0.22 | -1.57% | 1 | 105 | 48.57% |
| TTD250321C00097500 | 2024-06-18 1:42PM EDT | 2025-03-21 | 18.20 | 16.75 | 17.05 | 0.00 | - | 1 | 240 | 50.59% |
| TTD250620C00097500 | 2024-05-28 1:08PM EDT | 2025-06-20 | 19.04 | 19.75 | 20.15 | 0.00 | - | 19 | 19 | 51.84% |
| TTD260116C00097500 | 2024-06-24 9:31AM EDT | 2026-01-16 | 25.25 | 25.25 | 26.75 | 0.00 | - | 2 | 20 | 54.20% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00097500 | 2024-06-24 2:00PM EDT | 2024-07-19 | 2.87 | 2.85 | 2.93 | -0.87 | -23.26% | 1 | 589 | 30.49% |
| TTD240816P00097500 | 2024-06-25 1:04PM EDT | 2024-08-16 | 6.75 | 6.40 | 6.55 | -0.10 | -1.46% | 51 | 322 | 45.40% |
| TTD240920P00097500 | 2024-06-25 3:28PM EDT | 2024-09-20 | 7.45 | 7.30 | 7.45 | -0.70 | -8.59% | 37 | 1,293 | 39.86% |
| TTD241018P00097500 | 2024-06-25 12:13PM EDT | 2024-10-18 | 8.00 | 8.00 | 8.20 | -0.72 | -8.26% | 22 | 124 | 38.12% |
| TTD241220P00097500 | 2024-06-14 2:57PM EDT | 2024-12-20 | 11.90 | 9.70 | 10.75 | 0.00 | - | 28 | 36 | 40.09% |
| TTD250117P00097500 | 2024-06-21 1:19PM EDT | 2025-01-17 | 11.65 | 11.00 | 11.20 | 0.00 | - | 1 | 116 | 38.82% |
| TTD250321P00097500 | 2024-06-24 11:28AM EDT | 2025-03-21 | 13.50 | 12.70 | 13.10 | 0.00 | - | 106 | 168 | 39.73% |
| TTD250620P00097500 | 2024-06-13 11:14AM EDT | 2025-06-20 | 15.80 | 14.85 | 15.25 | 0.00 | - | 2 | 18 | 40.00% |
| TTD260116P00097500 | 2024-06-18 1:50PM EDT | 2026-01-16 | 18.40 | 18.30 | 19.60 | 0.00 | - | 1 | 113 | 40.97% |
