Deutsche Märkte öffnen in 11 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.109,18 -1.117,07 (-1,89%) CMC Crypto 200
1.290,39 -4,28 (-0,33%) 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:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510C00095000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.67 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| TTD240517C00095000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TTD240524C00095000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| TTD240531C00095000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTD240607C00095000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TTD240614C00095000 | 2024-05-02 3:48PM EDT | 2024-06-14 | 4.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TTD240621C00095000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 4.44 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| TTD240719C00095000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| TTD240816C00095000 | 2024-05-07 2:11PM EDT | 2024-08-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TTD240920C00095000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TTD241018C00095000 | 2024-05-07 10:33AM EDT | 2024-10-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TTD241220C00095000 | 2024-05-07 12:20PM EDT | 2024-12-20 | 13.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TTD250117C00095000 | 2024-05-07 3:23PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTD250620C00095000 | 2024-05-06 10:38AM EDT | 2025-06-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTD260116C00095000 | 2024-05-07 10:53AM EDT | 2026-01-16 | 24.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240510P00095000 | 2024-05-07 9:57AM EDT | 2024-05-10 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240517P00095000 | 2024-05-07 11:36AM EDT | 2024-05-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTD240621P00095000 | 2024-05-07 9:38AM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240719P00095000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240816P00095000 | 2024-05-07 1:36PM EDT | 2024-08-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240920P00095000 | 2024-04-26 12:38PM EDT | 2024-09-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241018P00095000 | 2024-05-07 2:10PM EDT | 2024-10-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD241220P00095000 | 2024-05-07 11:14AM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TTD250117P00095000 | 2024-05-07 2:44PM EDT | 2025-01-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTD260116P00095000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 24.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
