Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.050,06 +165,80 (+0,43%) Bitcoin EUR
57.753,18 -997,55 (-1,70%) CMC Crypto 200
1.323,47 +28,79 (+2,22%) Nasdaq Compositive
16.304,09 -28,47 (-0,17%) S&P 500
5.188,66 +0,96 (+0,02%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:31PM EDT. Markt geöffnet.
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00060000 | 2024-04-18 10:19AM EDT | 2024-05-17 | 21.85 | 26.05 | 27.70 | 0.00 | - | 3 | 3 | 135.35% |
| TTD240621C00060000 | 2024-05-06 3:19PM EDT | 2024-06-21 | 31.05 | 26.80 | 27.20 | 0.00 | - | 1 | 482 | 68.16% |
| TTD240719C00060000 | 2024-04-19 11:16AM EDT | 2024-07-19 | 20.78 | 27.10 | 28.00 | 0.00 | - | 1 | 145 | 64.80% |
| TTD240816C00060000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 27.00 | 28.05 | 29.05 | 0.00 | - | 10 | 11 | 67.85% |
| TTD240920C00060000 | 2024-05-08 9:57AM EDT | 2024-09-20 | 29.50 | 27.95 | 29.25 | +2.83 | +10.61% | 1 | 111 | 58.96% |
| TTD241018C00060000 | 2024-04-19 12:42PM EDT | 2024-10-18 | 22.35 | 28.85 | 29.75 | 0.00 | - | 2 | 4 | 59.58% |
| TTD241220C00060000 | 2024-04-05 1:25PM EDT | 2024-12-20 | 32.05 | 31.90 | 33.55 | 0.00 | - | 2 | 2 | 71.56% |
| TTD250117C00060000 | 2024-05-08 9:49AM EDT | 2025-01-17 | 32.50 | 31.40 | 31.70 | -2.40 | -6.88% | 1 | 640 | 61.11% |
| TTD260116C00060000 | 2024-04-22 1:57PM EDT | 2026-01-16 | 31.84 | 38.15 | 40.35 | 0.00 | - | 3 | 191 | 64.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00060000 | 2024-05-07 9:41AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 94 | 168.75% |
| TTD240517P00060000 | 2024-05-08 3:14PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.08 | +0.02 | +66.67% | 30 | 203 | 98.44% |
| TTD240524P00060000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 0.13 | 0.01 | 0.12 | +0.05 | +62.50% | 100 | 25 | 78.13% |
| TTD240531P00060000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.17 | 0.00 | - | 10 | 10 | 68.56% |
| TTD240621P00060000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.19 | -0.01 | -6.25% | 189 | 975 | 55.86% |
| TTD240719P00060000 | 2024-05-07 2:38PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.40 | 0.00 | - | 6 | 453 | 51.71% |
| TTD240816P00060000 | 2024-05-08 2:57PM EDT | 2024-08-16 | 0.91 | 0.84 | 0.95 | +0.06 | +7.06% | 1 | 48 | 53.20% |
| TTD240920P00060000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 1.25 | 1.20 | 1.34 | +0.10 | +8.70% | 6 | 1,265 | 50.54% |
| TTD241018P00060000 | 2024-05-08 1:42PM EDT | 2024-10-18 | 1.48 | 1.44 | 1.51 | +0.14 | +10.45% | 1 | 47 | 48.49% |
| TTD241220P00060000 | 2024-05-08 10:48AM EDT | 2024-12-20 | 2.45 | 2.46 | 2.73 | +0.40 | +19.51% | 2 | 264 | 50.39% |
| TTD250117P00060000 | 2024-05-08 2:15PM EDT | 2025-01-17 | 2.74 | 2.77 | 3.05 | +0.24 | +9.60% | 37 | 4,097 | 49.59% |
| TTD250620P00060000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 4.80 | 4.70 | 7.40 | -0.15 | -3.03% | 2 | 53 | 52.72% |
| TTD260116P00060000 | 2024-05-08 1:13PM EDT | 2026-01-16 | 7.04 | 6.80 | 7.30 | +0.52 | +7.98% | 6 | 1,899 | 47.10% |
