Deutsche Märkte schließen in 5 Stunden 37 Minuten
DAX
18.538,48 +108,43 (+0,59%) Euro Stoxx 50
5.046,45 +30,35 (+0,61%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.318,60 -5,60 (-0,24%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
57.878,84 -1.238,46 (-2,09%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00085000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 7.42 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TTD240517C00085000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 7.84 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TTD240524C00085000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240531C00085000 | 2024-05-07 1:21PM EDT | 2024-05-31 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240607C00085000 | 2024-05-06 9:34AM EDT | 2024-06-07 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240621C00085000 | 2024-05-07 3:22PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TTD240719C00085000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTD240816C00085000 | 2024-05-07 3:33PM EDT | 2024-08-16 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240920C00085000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD241018C00085000 | 2024-05-06 1:19PM EDT | 2024-10-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD241220C00085000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 14.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD250117C00085000 | 2024-05-07 10:15AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD250620C00085000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD260116C00085000 | 2024-05-06 3:49PM EDT | 2026-01-16 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00085000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| TTD240517P00085000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,371 | 0 | 6.25% |
| TTD240524P00085000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TTD240531P00085000 | 2024-05-07 2:12PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TTD240607P00085000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 3.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTD240621P00085000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 3.84 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| TTD240719P00085000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TTD240816P00085000 | 2024-05-07 2:42PM EDT | 2024-08-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTD240920P00085000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TTD241018P00085000 | 2024-05-07 2:26PM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TTD241220P00085000 | 2024-05-06 2:50PM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD250117P00085000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 9.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TTD250620P00085000 | 2024-04-16 3:05PM EDT | 2025-06-20 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTD260116P00085000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
