Deutsche Märkte öffnen in 6 Stunden 28 Minuten
Nikkei 225
38.416,06 -687,16 (-1,76%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.663,52 -1.490,25 (-2,32%) CMC Crypto 200
1.463,68 -38,98 (-2,60%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00050000 | 2024-05-15 9:49AM EDT | 2024-06-21 | 36.06 | 42.40 | 43.15 | 0.00 | - | 1 | 155 | 116.80% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 2024-07-19 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240920C00050000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 42.60 | 43.00 | 44.05 | 0.00 | - | 2 | 125 | 75.51% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 2024-10-18 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 0.00% |
| TTD250117C00050000 | 2024-05-21 10:02AM EDT | 2025-01-17 | 47.79 | 44.15 | 45.80 | 0.00 | - | 1 | 572 | 68.41% |
| TTD250620C00050000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 49.59 | 45.85 | 47.50 | 0.00 | - | 1 | 102 | 63.92% |
| TTD260116C00050000 | 2024-05-23 10:57AM EDT | 2026-01-16 | 50.92 | 47.75 | 50.40 | -1.08 | -2.08% | 3 | 74 | 62.11% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00050000 | 2024-05-16 10:55AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.14 | 0.00 | - | 20 | 2,152 | 96.48% |
| TTD240719P00050000 | 2024-05-14 12:14PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.18 | 0.00 | - | 66 | 4,575 | 70.51% |
| TTD240816P00050000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 0.23 | 0.02 | 0.25 | 0.00 | - | 20 | 33 | 61.23% |
| TTD240920P00050000 | 2024-05-20 12:02PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.28 | 0.00 | - | 2 | 566 | 52.83% |
| TTD241018P00050000 | 2024-05-08 12:04PM EDT | 2024-10-18 | 0.56 | 0.07 | 0.36 | 0.00 | - | 2 | 53 | 54.59% |
| TTD241220P00050000 | 2024-05-10 10:57AM EDT | 2024-12-20 | 0.78 | 0.30 | 0.79 | 0.00 | - | 5 | 43 | 53.71% |
| TTD250117P00050000 | 2024-05-22 12:05PM EDT | 2025-01-17 | 0.68 | 0.50 | 0.87 | 0.00 | - | 4 | 606 | 51.61% |
| TTD250321P00050000 | 2024-05-10 3:51PM EDT | 2025-03-21 | 1.52 | 0.98 | 1.38 | 0.00 | - | 1 | 3 | 51.48% |
| TTD250620P00050000 | 2024-05-22 1:53PM EDT | 2025-06-20 | 1.72 | 1.29 | 2.00 | 0.00 | - | 1 | 14 | 50.07% |
| TTD260116P00050000 | 2024-05-16 11:13AM EDT | 2026-01-16 | 3.32 | 2.09 | 3.40 | 0.00 | - | 4 | 92 | 47.96% |
