Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.242,48 -1.439,17 (-2,45%) 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:89.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00089000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 3.43 | 3.35 | 3.50 | -2.47 | -41.86% | 543 | 523 | 150.78% |
| TTD240517C00089000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 3.85 | 3.80 | 3.90 | -1.80 | -31.86% | 133 | 199 | 90.16% |
| TTD240524C00089000 | 2024-05-08 3:40PM EDT | 2024-05-24 | 4.20 | 4.00 | 4.20 | -1.95 | -31.71% | 47 | 79 | 72.56% |
| TTD240531C00089000 | 2024-05-08 3:45PM EDT | 2024-05-31 | 4.40 | 4.20 | 4.40 | -2.16 | -32.93% | 6 | 46 | 63.35% |
| TTD240607C00089000 | 2024-05-08 3:33PM EDT | 2024-06-07 | 4.80 | 4.45 | 4.70 | -1.99 | -29.31% | 2 | 12 | 58.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00089000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 6.30 | 6.25 | 6.45 | +2.05 | +48.24% | 183 | 829 | 148.97% |
| TTD240517P00089000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 6.66 | 6.55 | 6.80 | +1.88 | +39.33% | 99 | 288 | 87.40% |
| TTD240524P00089000 | 2024-05-08 3:40PM EDT | 2024-05-24 | 6.55 | 6.75 | 7.00 | +1.60 | +32.32% | 3 | 42 | 69.78% |
| TTD240531P00089000 | 2024-05-07 2:59PM EDT | 2024-05-31 | 6.37 | 6.90 | 7.15 | +1.52 | +31.34% | 3 | 23 | 60.45% |
