Deutsche Märkte schließen in 6 Stunden
DAX
18.531,68 +101,63 (+0,55%) Euro Stoxx 50
5.043,72 +27,62 (+0,55%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.316,60 -7,60 (-0,33%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.944,36 -1.177,54 (-1,99%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00100000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 25.00% |
| TTD240517C00100000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 12.50% |
| TTD240524C00100000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 1.98 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| TTD240531C00100000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 2.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240607C00100000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 2.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| TTD240621C00100000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| TTD240719C00100000 | 2024-05-07 2:56PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| TTD240816C00100000 | 2024-05-07 3:33PM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD240920C00100000 | 2024-05-07 3:22PM EDT | 2024-09-20 | 7.42 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TTD241018C00100000 | 2024-05-07 3:12PM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TTD241220C00100000 | 2024-05-06 12:48PM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TTD250117C00100000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| TTD250620C00100000 | 2024-05-07 11:22AM EDT | 2025-06-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD260116C00100000 | 2024-05-07 12:04PM EDT | 2026-01-16 | 22.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD240621P00100000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719P00100000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240816P00100000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240920P00100000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD241018P00100000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241220P00100000 | 2024-05-06 12:04PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250117P00100000 | 2024-04-03 11:35AM EDT | 2025-01-17 | 20.45 | 19.25 | 19.80 | 0.00 | - | 21 | 554 | 44.64% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 2025-06-20 | 23.05 | 23.40 | 26.10 | 0.00 | - | - | 6 | 51.92% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 27.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
