Deutsche Märkte öffnen in 3 Stunden 20 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.423,01 -361,03 (-0,61%) CMC Crypto 200
1.298,64 -66,48 (-4,87%) 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:86.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00086000 | 2024-05-07 3:33PM EDT | 2024-05-10 | 7.06 | 6.65 | 6.90 | -0.28 | -3.81% | 11 | 536 | 149.17% |
| TTD240517C00086000 | 2024-05-07 3:04PM EDT | 2024-05-17 | 7.65 | 7.10 | 7.30 | -0.27 | -3.41% | 2 | 79 | 89.38% |
| TTD240524C00086000 | 2024-05-07 1:36PM EDT | 2024-05-24 | 8.25 | 7.30 | 7.70 | +0.55 | +7.14% | 7 | 70 | 72.68% |
| TTD240531C00086000 | 2024-05-03 10:08AM EDT | 2024-05-31 | 7.73 | 6.55 | 7.85 | 0.00 | - | 1 | 9 | 57.69% |
| TTD240607C00086000 | 2024-05-02 9:37AM EDT | 2024-06-07 | 7.39 | 6.65 | 9.35 | 0.00 | - | - | 4 | 58.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00086000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 2.97 | 2.99 | 3.10 | +0.38 | +14.67% | 1,794 | 521 | 146.19% |
| TTD240517P00086000 | 2024-05-07 1:00PM EDT | 2024-05-17 | 3.14 | 3.30 | 3.45 | +0.16 | +5.37% | 239 | 890 | 86.04% |
| TTD240524P00086000 | 2024-05-07 1:10PM EDT | 2024-05-24 | 3.10 | 3.45 | 4.05 | -0.39 | -11.17% | 2 | 7 | 71.17% |
| TTD240531P00086000 | 2024-05-07 1:10PM EDT | 2024-05-31 | 3.30 | 3.65 | 3.95 | -1.77 | -34.91% | 7 | 2 | 60.47% |
| TTD240607P00086000 | 2024-05-07 2:08PM EDT | 2024-06-07 | 3.75 | 3.80 | 4.05 | -1.20 | -24.24% | 34 | 2 | 54.49% |
