Deutsche Märkte öffnen in 6 Stunden 9 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.912,34 -1.184,02 (-2,04%) CMC Crypto 200
1.300,09 +5,41 (+0,42%) 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:88.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00088000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 3.85 | 3.75 | 3.95 | -1.85 | -32.46% | 708 | 830 | 151.86% |
| TTD240517C00088000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 4.25 | 4.15 | 4.30 | -2.50 | -37.04% | 229 | 109 | 89.80% |
| TTD240524C00088000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 4.45 | 4.40 | 4.60 | -2.20 | -33.08% | 42 | 147 | 72.61% |
| TTD240531C00088000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 4.70 | 4.60 | 4.85 | -2.42 | -33.99% | 27 | 20 | 63.65% |
| TTD240607C00088000 | 2024-05-07 2:08PM EDT | 2024-06-07 | 5.17 | 4.85 | 5.20 | -2.18 | -29.66% | 2 | 5 | 59.01% |
| TTD240614C00088000 | 2024-05-06 12:19PM EDT | 2024-06-14 | 7.74 | 5.15 | 5.50 | 0.00 | - | 3 | 4 | 56.01% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00088000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 5.70 | 5.65 | 5.80 | +1.85 | +48.05% | 226 | 321 | 148.44% |
| TTD240517P00088000 | 2024-05-08 1:25PM EDT | 2024-05-17 | 5.90 | 5.90 | 6.20 | +1.60 | +37.21% | 69 | 327 | 87.06% |
| TTD240524P00088000 | 2024-05-07 10:01AM EDT | 2024-05-24 | 4.00 | 6.15 | 6.40 | 0.00 | - | 5 | 24 | 69.82% |
| TTD240531P00088000 | 2024-05-07 1:10PM EDT | 2024-05-31 | 5.75 | 6.35 | 6.55 | +1.65 | +40.24% | 1 | 14 | 60.77% |
