Deutsche Märkte öffnen in 33 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
57.874,16 -1.268,03 (-2,14%) CMC Crypto 200
1.297,93 +3,26 (+0,25%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00070000 | 2024-05-06 11:39AM EDT | 2024-05-10 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240517C00070000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240524C00070000 | 2024-05-06 2:01PM EDT | 2024-05-24 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00070000 | 2024-05-07 2:53PM EDT | 2024-06-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TTD240719C00070000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TTD240816C00070000 | 2024-05-06 11:40AM EDT | 2024-08-16 | 23.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TTD240920C00070000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 23.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD241018C00070000 | 2024-05-06 3:49PM EDT | 2024-10-18 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220C00070000 | 2024-04-15 1:24PM EDT | 2024-12-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250117C00070000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 27.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00070000 | 2024-05-07 2:34PM EDT | 2026-01-16 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00070000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TTD240517P00070000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| TTD240524P00070000 | 2024-05-06 3:34PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TTD240531P00070000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTD240607P00070000 | 2024-05-07 12:34PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240614P00070000 | 2024-05-06 3:17PM EDT | 2024-06-14 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240621P00070000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TTD240719P00070000 | 2024-05-07 3:43PM EDT | 2024-07-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTD240816P00070000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 2.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTD240920P00070000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TTD241018P00070000 | 2024-05-06 10:47AM EDT | 2024-10-18 | 3.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TTD241220P00070000 | 2024-05-06 10:39AM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD250117P00070000 | 2024-05-07 3:35PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TTD250620P00070000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTD260116P00070000 | 2024-05-07 12:00PM EDT | 2026-01-16 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
