Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
38.311,50 +109,13 (+0,29%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.127,81 -1.123,87 (-1,93%) CMC Crypto 200
1.304,69 +10,02 (+0,77%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00110000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 711 | 724 | 168.36% |
| TTD240517C00110000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.22 | 0.18 | 0.28 | -0.19 | -46.34% | 1,929 | 409 | 90.23% |
| TTD240524C00110000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 0.32 | 0.25 | 0.44 | -0.29 | -47.54% | 20 | 95 | 73.34% |
| TTD240531C00110000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.42 | 0.32 | 0.51 | -0.49 | -53.85% | 32 | 67 | 63.62% |
| TTD240607C00110000 | 2024-05-08 2:04PM EDT | 2024-06-07 | 0.49 | 0.43 | 0.69 | -0.56 | -53.33% | 23 | 28 | 59.67% |
| TTD240621C00110000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 0.72 | 0.60 | 0.72 | -0.34 | -32.08% | 380 | 1,015 | 51.27% |
| TTD240719C00110000 | 2024-05-08 3:07PM EDT | 2024-07-19 | 1.16 | 1.04 | 1.24 | -0.85 | -42.29% | 66 | 402 | 47.61% |
| TTD240816C00110000 | 2024-05-08 10:57AM EDT | 2024-08-16 | 2.74 | 2.63 | 2.85 | -1.06 | -27.89% | 6 | 575 | 52.83% |
| TTD240920C00110000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 3.40 | 3.35 | 4.00 | -1.19 | -25.93% | 81 | 940 | 51.16% |
| TTD241018C00110000 | 2024-05-08 10:54AM EDT | 2024-10-18 | 4.30 | 3.95 | 4.10 | -1.40 | -24.56% | 15 | 54 | 48.79% |
| TTD241220C00110000 | 2024-05-08 2:19PM EDT | 2024-12-20 | 6.40 | 6.10 | 6.30 | -1.41 | -18.05% | 166 | 198 | 50.27% |
| TTD250117C00110000 | 2024-05-08 2:01PM EDT | 2025-01-17 | 6.80 | 6.60 | 6.80 | -1.89 | -21.75% | 24 | 1,403 | 49.70% |
| TTD250620C00110000 | 2024-05-06 1:13PM EDT | 2025-06-20 | 13.40 | 8.60 | 12.45 | 0.00 | - | 11 | 15 | 55.30% |
| TTD260116C00110000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 16.87 | 13.50 | 17.30 | -1.83 | -9.79% | 15 | 937 | 51.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00110000 | 2024-04-08 1:07PM EDT | 2024-05-17 | 23.65 | 23.70 | 24.65 | 0.00 | - | 28 | 206 | 87.50% |
| TTD240621P00110000 | 2024-03-06 1:04PM EDT | 2024-06-21 | 28.30 | 24.65 | 25.10 | 0.00 | - | 9 | 19 | 55.52% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 2024-07-19 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 51.25% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 2024-08-16 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 39.23% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 30.50 | 25.45 | 26.90 | 0.00 | - | 9 | 29 | 42.44% |
| TTD250117P00110000 | 2024-04-08 1:35PM EDT | 2025-01-17 | 28.04 | 26.75 | 29.80 | 0.00 | - | 1 | 103 | 45.98% |
| TTD260116P00110000 | 2024-05-06 2:08PM EDT | 2026-01-16 | 30.54 | 30.05 | 33.50 | 0.00 | - | 5 | 46 | 38.29% |
