Deutsche Märkte öffnen in 7 Stunden 38 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.935,78 -1.561,66 (-2,67%) CMC Crypto 200
1.308,31 +13,63 (+1,05%) 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:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00065000 | 2024-05-08 2:44PM EDT | 2024-05-10 | 22.14 | 19.20 | 23.00 | -1.70 | -7.13% | 1 | 1 | 151.95% |
| TTD240517C00065000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 25.51 | 20.75 | 21.55 | 0.00 | - | 1 | 11 | 90.04% |
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 2024-05-24 | 22.85 | 20.25 | 23.20 | 0.00 | - | 1 | 1 | 98.93% |
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 2024-05-31 | 20.56 | 19.95 | 23.20 | 0.00 | - | 4 | 0 | 78.32% |
| TTD240621C00065000 | 2024-05-08 2:41PM EDT | 2024-06-21 | 22.60 | 20.05 | 23.15 | -3.60 | -13.74% | 1 | 913 | 57.81% |
| TTD240719C00065000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 26.82 | 21.15 | 24.45 | 0.00 | - | 1 | 34 | 63.21% |
| TTD240816C00065000 | 2024-05-08 2:01PM EDT | 2024-08-16 | 24.10 | 22.95 | 24.45 | +0.40 | +1.69% | 10 | 1 | 62.57% |
| TTD240920C00065000 | 2024-04-22 2:43PM EDT | 2024-09-20 | 18.99 | 22.20 | 25.05 | 0.00 | - | 1 | 150 | 53.32% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 20.63 | 25.70 | 28.00 | 0.00 | - | 20 | 23 | 59.34% |
| TTD250117C00065000 | 2024-05-03 11:54AM EDT | 2025-01-17 | 30.05 | 26.45 | 28.30 | 0.00 | - | 3 | 864 | 58.56% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 30.15 | 30.70 | 32.95 | 0.00 | - | 1 | 2 | 62.81% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 28.72 | 32.55 | 35.45 | 0.00 | - | 2 | 299 | 57.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00065000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 952 | 314 | 149.22% |
| TTD240517P00065000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.18 | 0.14 | 0.19 | +0.09 | +100.00% | 79 | 478 | 93.95% |
| TTD240524P00065000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 0.21 | 0.10 | 0.30 | +0.05 | +31.25% | 41 | 82 | 74.61% |
| TTD240531P00065000 | 2024-05-08 2:12PM EDT | 2024-05-31 | 0.25 | 0.13 | 0.40 | +0.02 | +8.70% | 45 | 14 | 66.41% |
| TTD240607P00065000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.20 | 0.43 | 0.00 | - | - | 5 | 60.55% |
| TTD240621P00065000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.44 | +0.16 | +61.54% | 75 | 3,559 | 53.71% |
| TTD240719P00065000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 0.68 | 0.35 | 0.74 | -0.41 | -37.61% | 81 | 248 | 48.36% |
| TTD240816P00065000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 1.61 | 1.52 | 2.01 | +0.33 | +25.78% | 4 | 571 | 53.59% |
| TTD240920P00065000 | 2024-05-08 3:06PM EDT | 2024-09-20 | 2.05 | 1.94 | 2.35 | +0.35 | +20.59% | 3 | 4,007 | 51.25% |
| TTD241018P00065000 | 2024-05-08 1:21PM EDT | 2024-10-18 | 2.33 | 2.10 | 2.41 | +0.41 | +21.35% | 18 | 452 | 47.12% |
| TTD241220P00065000 | 2024-05-08 11:20AM EDT | 2024-12-20 | 3.55 | 3.60 | 3.75 | +0.40 | +12.70% | 8 | 140 | 48.08% |
| TTD250117P00065000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 3.90 | 3.90 | 4.05 | +0.73 | +23.03% | 9 | 4,051 | 46.96% |
| TTD250620P00065000 | 2024-05-08 2:25PM EDT | 2025-06-20 | 6.48 | 5.25 | 7.70 | +0.68 | +11.72% | 6 | 672 | 51.36% |
| TTD260116P00065000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 8.18 | 6.50 | 9.20 | 0.00 | - | 3 | 209 | 46.29% |
