Deutsche Märkte öffnen in 7 Stunden 52 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.244,15 -1.349,58 (-2,30%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00080000 | 2024-05-08 3:41PM EDT | 2024-05-10 | 8.20 | 8.05 | 8.30 | -3.80 | -31.67% | 55 | 482 | 151.56% |
| TTD240517C00080000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 8.85 | 8.45 | 8.70 | -3.36 | -27.52% | 55 | 490 | 91.31% |
| TTD240524C00080000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 12.50 | 8.60 | 9.15 | 0.00 | - | 6 | 149 | 74.73% |
| TTD240531C00080000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 9.30 | 8.65 | 10.40 | +1.35 | +16.98% | 3 | 304 | 71.29% |
| TTD240621C00080000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 10.04 | 9.60 | 9.95 | -2.56 | -20.32% | 32 | 2,197 | 54.39% |
| TTD240719C00080000 | 2024-05-07 2:53PM EDT | 2024-07-19 | 13.97 | 9.15 | 11.30 | 0.00 | - | 6 | 455 | 53.69% |
| TTD240816C00080000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 13.08 | 12.80 | 13.15 | -3.17 | -19.51% | 2 | 360 | 55.71% |
| TTD240920C00080000 | 2024-05-07 10:16AM EDT | 2024-09-20 | 18.00 | 13.80 | 15.40 | 0.00 | - | 1 | 384 | 56.37% |
| TTD241018C00080000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 15.30 | 14.60 | 15.50 | -3.10 | -16.85% | 4 | 174 | 53.44% |
| TTD241220C00080000 | 2024-05-08 2:18PM EDT | 2024-12-20 | 17.80 | 15.90 | 18.95 | -3.50 | -16.43% | 2 | 8 | 54.86% |
| TTD250117C00080000 | 2024-05-08 3:21PM EDT | 2025-01-17 | 18.30 | 17.90 | 19.25 | -2.30 | -11.17% | 20 | 2,092 | 56.08% |
| TTD250620C00080000 | 2024-05-08 11:58AM EDT | 2025-06-20 | 22.78 | 22.00 | 24.70 | +5.46 | +31.52% | 2 | 7 | 58.55% |
| TTD260116C00080000 | 2024-05-08 2:51PM EDT | 2026-01-16 | 27.81 | 27.00 | 28.05 | -2.59 | -8.52% | 14 | 245 | 57.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00080000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.11 | 2.03 | 2.12 | +0.90 | +74.38% | 3,893 | 2,291 | 148.49% |
| TTD240517P00080000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 2.41 | 2.38 | 2.44 | +0.92 | +61.74% | 523 | 1,468 | 88.33% |
| TTD240524P00080000 | 2024-05-08 3:53PM EDT | 2024-05-24 | 2.47 | 2.51 | 2.61 | +0.77 | +45.29% | 116 | 234 | 70.12% |
| TTD240531P00080000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 2.55 | 2.66 | 2.83 | +0.85 | +50.00% | 105 | 23 | 61.45% |
| TTD240607P00080000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 2.85 | 2.76 | 3.10 | +0.98 | +52.41% | 15 | 37 | 56.20% |
| TTD240614P00080000 | 2024-05-08 3:21PM EDT | 2024-06-14 | 2.95 | 3.00 | 3.30 | +0.90 | +43.90% | 4 | 3 | 53.04% |
| TTD240621P00080000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 3.18 | 3.10 | 3.20 | +0.93 | +41.33% | 649 | 2,428 | 49.22% |
| TTD240719P00080000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 3.75 | 3.75 | 4.15 | +0.92 | +32.51% | 356 | 317 | 45.58% |
| TTD240816P00080000 | 2024-05-08 3:29PM EDT | 2024-08-16 | 5.50 | 5.60 | 5.80 | +0.75 | +15.79% | 21 | 764 | 48.79% |
| TTD240920P00080000 | 2024-05-08 2:55PM EDT | 2024-09-20 | 6.05 | 6.25 | 6.45 | +0.80 | +15.24% | 68 | 2,562 | 45.42% |
| TTD241018P00080000 | 2024-05-08 2:15PM EDT | 2024-10-18 | 6.56 | 6.80 | 7.00 | -0.54 | -7.61% | 12 | 117 | 43.95% |
| TTD241220P00080000 | 2024-05-07 2:38PM EDT | 2024-12-20 | 7.50 | 8.65 | 8.85 | 0.00 | - | 1 | 188 | 44.73% |
| TTD250117P00080000 | 2024-05-08 10:17AM EDT | 2025-01-17 | 8.96 | 8.80 | 9.25 | +1.06 | +13.42% | 2 | 2,152 | 43.70% |
| TTD250620P00080000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 11.75 | 10.95 | 12.40 | +0.65 | +5.86% | 10 | 8 | 43.84% |
| TTD260116P00080000 | 2024-05-08 11:57AM EDT | 2026-01-16 | 14.90 | 12.50 | 15.40 | -0.68 | -4.36% | 1 | 152 | 42.91% |
