Deutsche Märkte schließen in 6 Stunden 59 Minuten
DAX
18.511,29 +81,24 (+0,44%) Euro Stoxx 50
5.033,37 +17,27 (+0,34%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.313,10 -11,10 (-0,48%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.004,99 -1.134,47 (-1,92%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00090000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 4.60 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 1.56% |
| TTD240517C00090000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| TTD240524C00090000 | 2024-05-07 3:10PM EDT | 2024-05-24 | 5.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TTD240531C00090000 | 2024-05-07 11:27AM EDT | 2024-05-31 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TTD240607C00090000 | 2024-05-07 2:08PM EDT | 2024-06-07 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| TTD240614C00090000 | 2024-05-03 1:03PM EDT | 2024-06-14 | 6.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TTD240621C00090000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.39% |
| TTD240719C00090000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| TTD240816C00090000 | 2024-05-07 3:33PM EDT | 2024-08-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.20% |
| TTD240920C00090000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| TTD241018C00090000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| TTD241220C00090000 | 2024-05-07 11:14AM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| TTD250117C00090000 | 2024-05-07 3:38PM EDT | 2025-01-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 0.20% |
| TTD250620C00090000 | 2024-05-07 3:55PM EDT | 2025-06-20 | 20.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| TTD260116C00090000 | 2024-05-07 3:13PM EDT | 2026-01-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00090000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 4.87 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| TTD240517P00090000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 5.29 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| TTD240524P00090000 | 2024-05-07 3:33PM EDT | 2024-05-24 | 5.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTD240531P00090000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 5.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240621P00090000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TTD240719P00090000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| TTD240816P00090000 | 2024-05-07 1:43PM EDT | 2024-08-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920P00090000 | 2024-05-07 1:02PM EDT | 2024-09-20 | 9.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD241018P00090000 | 2024-05-06 12:17PM EDT | 2024-10-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TTD241220P00090000 | 2024-05-07 2:39PM EDT | 2024-12-20 | 12.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD250117P00090000 | 2024-05-07 3:15PM EDT | 2025-01-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TTD260116P00090000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
