Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.494,19 +64,14 (+0,35%) Euro Stoxx 50
5.044,22 +28,12 (+0,56%) Dow Jones 30
38.908,04 +23,78 (+0,06%) Gold
2.320,80 -3,40 (-0,15%) EUR/USD
1,0756 -0,0002 (-0,02%) Bitcoin EUR
58.016,46 -851,68 (-1,45%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00075000 | 2024-05-07 12:52PM EDT | 2024-05-10 | 16.32 | 12.40 | 13.30 | 0.00 | - | 12 | 137 | 155.66% |
| TTD240517C00075000 | 2024-05-08 10:01AM EDT | 2024-05-17 | 13.32 | 12.80 | 13.40 | -3.25 | -19.61% | 16 | 245 | 93.07% |
| TTD240531C00075000 | 2024-04-19 2:08PM EDT | 2024-05-31 | 7.78 | 13.20 | 13.70 | 0.00 | - | 1 | 1 | 66.50% |
| TTD240621C00075000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 16.55 | 13.85 | 14.05 | 0.00 | - | 6 | 780 | 54.79% |
| TTD240719C00075000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 14.82 | 14.60 | 15.05 | -0.38 | -2.50% | 2 | 948 | 50.85% |
| TTD240816C00075000 | 2024-05-06 12:37PM EDT | 2024-08-16 | 19.80 | 16.65 | 16.90 | 0.00 | - | 1 | 113 | 56.87% |
| TTD240920C00075000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 20.00 | 17.65 | 18.10 | 0.00 | - | 2 | 199 | 55.32% |
| TTD241018C00075000 | 2024-04-17 11:52AM EDT | 2024-10-18 | 15.56 | 18.30 | 18.80 | 0.00 | - | 4 | 18 | 53.85% |
| TTD241220C00075000 | 2024-04-23 1:04PM EDT | 2024-12-20 | 17.60 | 20.65 | 20.90 | 0.00 | - | 1 | 19 | 55.35% |
| TTD250117C00075000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 23.88 | 21.35 | 21.65 | 0.00 | - | 27 | 1,070 | 55.13% |
| TTD250620C00075000 | 2024-05-02 1:31PM EDT | 2025-06-20 | 28.30 | 25.55 | 26.05 | 0.00 | - | - | 4 | 57.12% |
| TTD260116C00075000 | 2024-05-02 1:57PM EDT | 2026-01-16 | 31.60 | 28.10 | 32.85 | 0.00 | - | 1 | 416 | 58.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00075000 | 2024-05-08 10:02AM EDT | 2024-05-10 | 0.61 | 0.64 | 0.68 | +0.20 | +48.78% | 98 | 3,770 | 143.16% |
| TTD240517P00075000 | 2024-05-08 9:58AM EDT | 2024-05-17 | 0.99 | 0.99 | 1.04 | +0.36 | +57.14% | 18 | 2,275 | 90.19% |
| TTD240524P00075000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 1.05 | 1.08 | 1.19 | +0.23 | +28.05% | 15 | 161 | 71.92% |
| TTD240531P00075000 | 2024-05-08 9:55AM EDT | 2024-05-31 | 1.30 | 1.16 | 1.29 | +0.04 | +3.17% | 2 | 35 | 62.26% |
| TTD240607P00075000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 1.33 | 1.39 | 1.46 | +0.33 | +33.00% | 6 | 13 | 57.98% |
| TTD240614P00075000 | 2024-05-06 3:34PM EDT | 2024-06-14 | 1.29 | 1.46 | 1.74 | 0.00 | - | 4 | 5 | 54.81% |
| TTD240621P00075000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 1.21 | 1.59 | 1.67 | 0.00 | - | 36 | 3,631 | 50.76% |
| TTD240719P00075000 | 2024-05-08 10:02AM EDT | 2024-07-19 | 2.16 | 2.16 | 2.23 | +0.73 | +51.05% | 5 | 883 | 45.51% |
| TTD240816P00075000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 3.24 | 3.70 | 3.85 | 0.00 | - | 1 | 1,793 | 50.49% |
| TTD240920P00075000 | 2024-05-07 3:22PM EDT | 2024-09-20 | 3.72 | 4.35 | 4.50 | 0.00 | - | 21 | 283 | 47.35% |
| TTD241018P00075000 | 2024-05-07 10:54AM EDT | 2024-10-18 | 3.83 | 4.70 | 4.90 | 0.00 | - | 6 | 20 | 45.25% |
| TTD241220P00075000 | 2024-05-07 3:35PM EDT | 2024-12-20 | 5.76 | 6.45 | 6.55 | 0.00 | - | 1 | 62 | 45.74% |
| TTD250117P00075000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 5.77 | 6.90 | 7.05 | 0.00 | - | 1 | 1,134 | 45.20% |
| TTD250620P00075000 | 2024-05-06 12:55PM EDT | 2025-06-20 | 9.17 | 8.90 | 10.90 | 0.00 | - | 2 | 72 | 47.95% |
| TTD260116P00075000 | 2024-05-06 10:57AM EDT | 2026-01-16 | 12.00 | 12.45 | 13.20 | 0.00 | - | 1 | 240 | 44.89% |
