Deutsche Märkte schließen in 3 Stunden 7 Minuten
DAX
18.480,55 +50,50 (+0,27%) Euro Stoxx 50
5.037,10 +21,00 (+0,42%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.323,40 -0,80 (-0,03%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
57.956,39 -1.262,00 (-2,13%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00105000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 247 | 408 | 50.00% |
| TTD240517C00105000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 84 | 2,333 | 25.00% |
| TTD240524C00105000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 1.06 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 12.50% |
| TTD240531C00105000 | 2024-05-07 11:42AM EDT | 2024-05-31 | 1.62 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 12.50% |
| TTD240607C00105000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 1.41 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 12.50% |
| TTD240621C00105000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 29 | 7,636 | 12.50% |
| TTD240719C00105000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 2.54 | 0.00 | 0.00 | 0.00 | - | 8 | 346 | 6.25% |
| TTD240816C00105000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 45 | 467 | 6.25% |
| TTD240920C00105000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 6.42 | 0.00 | 0.00 | 0.00 | - | 7 | 251 | 6.25% |
| TTD241018C00105000 | 2024-05-07 1:23PM EDT | 2024-10-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 6.25% |
| TTD241220C00105000 | 2024-05-06 11:11AM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 742 | 6.25% |
| TTD250117C00105000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 9.73 | 0.00 | 0.00 | 0.00 | - | 22 | 1,235 | 3.13% |
| TTD250620C00105000 | 2024-05-06 2:32PM EDT | 2025-06-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| TTD260116C00105000 | 2024-05-07 10:51AM EDT | 2026-01-16 | 20.73 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00105000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| TTD240621P00105000 | 2024-03-26 1:02PM EDT | 2024-06-21 | 18.90 | 22.35 | 22.90 | 0.00 | - | 1 | 11 | 100.39% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 70.30% |
| TTD240920P00105000 | 2024-01-04 11:05AM EDT | 2024-09-20 | 37.20 | 35.90 | 36.40 | 0.00 | - | 5 | 6 | 120.19% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| TTD241220P00105000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 0.00% |
| TTD250117P00105000 | 2024-04-10 10:31AM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| TTD260116P00105000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 30.95 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
