Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.015,46 +131,20 (+0,34%) Bitcoin EUR
58.161,80 -666,82 (-1,13%) CMC Crypto 200
1.327,55 +32,87 (+2,54%) Nasdaq Compositive
16.289,41 -43,15 (-0,26%) S&P 500
5.183,98 -3,72 (-0,07%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.13 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 50.00 | 0.01 | -0.01 | -50.00% | 3 | 21 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 58.00 | 0.09 | 0.00 | - | - | 4 |
| - | - | - | - | - | 60.00 | 0.04 | 0.00 | - | 4 | 94 |
| - | - | - | - | - | 62.00 | 0.05 | -0.02 | -28.57% | 1 | 6 |
| - | - | - | - | - | 63.00 | 0.08 | +0.01 | +14.29% | 7 | 3 |
| 22.14 | -1.70 | -6.66% | 2 | 1 | 65.00 | 0.08 | +0.05 | +166.67% | 337 | 314 |
| - | - | - | - | - | 66.00 | 0.10 | +0.06 | +150.00% | 34 | 28 |
| 20.35 | 0.00 | - | - | 1 | 67.00 | 0.12 | +0.04 | +50.00% | 218 | 47 |
| - | - | - | - | - | 68.00 | 0.16 | +0.08 | +100.00% | 158 | 50 |
| - | - | - | - | - | 69.00 | 0.20 | +0.11 | +275.00% | 104 | 60 |
| 17.20 | -3.40 | -16.50% | 4 | 2 | 70.00 | 0.20 | +0.08 | +50.00% | 2,977 | 800 |
| 11.87 | 0.00 | - | - | 1 | 71.00 | 0.29 | +0.19 | +190.00% | 458 | 70 |
| 15.19 | +2.32 | +18.03% | 4 | 5 | 72.00 | 0.37 | +0.20 | +125.00% | 472 | 227 |
| 17.62 | 0.00 | - | 39 | 70 | 73.00 | 0.46 | +0.23 | +100.00% | 411 | 1,080 |
| 16.30 | 0.00 | - | 110 | 110 | 74.00 | 0.56 | +0.24 | +75.00% | 524 | 251 |
| 12.66 | -3.66 | -22.43% | 29 | 137 | 75.00 | 0.71 | +0.30 | +73.17% | 2,769 | 3,770 |
| 12.20 | -3.70 | -23.27% | 10 | 9 | 76.00 | 0.87 | +0.35 | +67.31% | 508 | 263 |
| 10.90 | -3.20 | -22.70% | 15 | 79 | 77.00 | 1.08 | +0.43 | +66.15% | 378 | 285 |
| 10.00 | -4.60 | -31.51% | 12 | 184 | 78.00 | 1.27 | +0.47 | +58.75% | 272 | 243 |
| 11.02 | 0.00 | - | 1 | 87 | 79.00 | 1.51 | +0.52 | +51.49% | 179 | 238 |
| 8.60 | -3.40 | -28.33% | 16 | 482 | 80.00 | 1.80 | +0.59 | +48.76% | 2,109 | 2,291 |
| 7.80 | -2.07 | -20.97% | 56 | 114 | 81.00 | 2.10 | +0.70 | +50.00% | 2,019 | 197 |
| 7.30 | -2.60 | -26.26% | 54 | 169 | 82.00 | 2.45 | +0.82 | +50.31% | 401 | 1,966 |
| 6.70 | -2.00 | -22.99% | 17 | 142 | 83.00 | 2.86 | +0.93 | +48.19% | 513 | 509 |
| 6.05 | -2.81 | -31.72% | 96 | 303 | 84.00 | 3.30 | +0.97 | +41.63% | 258 | 711 |
| 5.54 | -1.88 | -25.34% | 176 | 576 | 85.00 | 3.65 | +1.05 | +40.38% | 446 | 2,052 |
| 5.11 | -1.95 | -27.62% | 360 | 535 | 86.00 | 4.19 | +1.22 | +40.26% | 346 | 2,057 |
| 4.70 | -1.50 | -24.79% | 1,266 | 286 | 87.00 | 4.77 | +1.35 | +39.47% | 919 | 466 |
| 4.14 | -1.56 | -27.37% | 355 | 830 | 88.00 | 5.25 | +1.40 | +36.36% | 82 | 321 |
| 3.70 | -2.20 | -37.29% | 219 | 523 | 89.00 | 5.80 | +1.55 | +36.47% | 117 | 829 |
| 3.31 | -1.29 | -28.04% | 2,090 | 3,069 | 90.00 | 6.41 | +1.54 | +31.36% | 110 | 532 |
| 2.97 | -1.18 | -28.78% | 116 | 408 | 91.00 | 7.35 | +1.97 | +36.62% | 178 | 265 |
| 2.61 | -1.14 | -30.40% | 1,648 | 765 | 92.00 | 7.75 | +2.45 | +46.23% | 126 | 95 |
| 2.33 | -1.02 | -30.45% | 533 | 187 | 93.00 | 8.75 | +3.55 | +68.27% | 43 | 46 |
| 2.02 | -1.07 | -34.63% | 333 | 2,215 | 94.00 | 9.28 | +2.36 | +34.10% | 3 | 13 |
| 1.74 | -0.93 | -34.83% | 3,332 | 987 | 95.00 | 9.75 | +2.65 | +37.32% | 31 | 15 |
| 1.52 | -0.82 | -35.04% | 193 | 188 | 96.00 | 10.85 | +2.35 | +27.65% | 40 | 34 |
| 1.31 | -0.74 | -36.10% | 3,536 | 187 | 97.00 | 11.65 | +2.00 | +20.73% | 2 | 7 |
| 1.12 | -0.90 | -44.33% | 306 | 2,179 | 98.00 | - | - | - | - | - |
| 1.01 | -0.58 | -36.48% | 324 | 339 | 99.00 | - | - | - | - | - |
| 0.82 | -0.53 | -39.26% | 1,092 | 1,064 | 100.00 | - | - | - | - | - |
| 0.71 | -0.47 | -39.83% | 69 | 83 | 101.00 | - | - | - | - | - |
| 0.60 | -0.40 | -40.00% | 396 | 217 | 102.00 | 15.55 | +3.25 | +26.42% | 2 | 6 |
| 0.50 | -0.37 | -42.05% | 705 | 645 | 103.00 | - | - | - | - | - |
| 0.42 | -0.29 | -40.85% | 203 | 855 | 104.00 | 17.15 | +1.40 | +8.89% | 1 | 7 |
| 0.35 | -0.25 | -41.67% | 1,274 | 408 | 105.00 | - | - | - | - | - |
| 0.29 | -0.33 | -53.23% | 180 | 225 | 106.00 | 20.65 | 0.00 | - | - | 1 |
| 0.25 | -0.19 | -43.18% | 718 | 704 | 107.00 | - | - | - | - | - |
| 0.22 | -0.12 | -35.29% | 202 | 92 | 108.00 | - | - | - | - | - |
| 0.17 | -0.19 | -52.78% | 214 | 52 | 109.00 | - | - | - | - | - |
| 0.15 | -0.10 | -40.00% | 208 | 724 | 110.00 | - | - | - | - | - |
| 0.13 | -0.09 | -40.91% | 256 | 21 | 111.00 | - | - | - | - | - |
| 0.09 | -0.14 | -60.87% | 7 | 57 | 112.00 | - | - | - | - | - |
| 0.08 | -0.07 | -46.67% | 3 | 66 | 113.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 370 | 354 | 115.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 36 | 127 | 120.00 | - | - | - | - | - |
