Deutsche Märkte geschlossen
DAX
18.234,12 +23,57 (+0,13%) Euro Stoxx 50
4.890,77 -11,83 (-0,24%) Dow Jones 30
39.237,88 +73,82 (+0,19%) Gold
2.340,30 +3,70 (+0,16%) EUR/USD
1,0717 +0,0008 (+0,08%) Bitcoin EUR
56.834,93 -645,49 (-1,12%)
Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:47AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240920C00000500 | 2024-03-18 2:49PM EDT | 0.50 | 3.00 | 2.15 | 3.70 | 0.00 | - | 10 | 0 | 300.00% |
| CIFR240920C00001000 | 2024-06-27 11:50AM EDT | 1.00 | 3.10 | 2.95 | 3.40 | 0.00 | - | 3 | 34 | 175.00% |
| CIFR240920C00001500 | 2024-06-25 12:07PM EDT | 1.50 | 2.90 | 2.55 | 2.90 | 0.00 | - | 1 | 14 | 159.38% |
| CIFR240920C00002000 | 2024-06-27 2:16PM EDT | 2.00 | 2.23 | 2.10 | 2.45 | 0.00 | - | 5 | 325 | 138.28% |
| CIFR240920C00002500 | 2024-06-24 9:30AM EDT | 2.50 | 2.05 | 1.75 | 2.00 | 0.00 | - | 10 | 109 | 129.30% |
| CIFR240920C00003000 | 2024-06-27 11:29AM EDT | 3.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 9 | 182 | 127.93% |
| CIFR240920C00003500 | 2024-06-27 12:47PM EDT | 3.50 | 1.20 | 1.25 | 1.40 | 0.00 | - | 13 | 1,367 | 134.38% |
| CIFR240920C00004000 | 2024-06-28 11:31AM EDT | 4.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 51 | 7,393 | 129.69% |
| CIFR240920C00004500 | 2024-06-28 9:51AM EDT | 4.50 | 0.90 | 0.75 | 1.05 | -0.05 | -5.26% | 56 | 2,312 | 130.47% |
| CIFR240920C00005000 | 2024-06-28 10:44AM EDT | 5.00 | 0.75 | 0.70 | 0.80 | -0.02 | -2.60% | 111 | 6,195 | 130.47% |
| CIFR240920C00005500 | 2024-06-27 12:47PM EDT | 5.50 | 0.67 | 0.60 | 0.70 | -0.01 | -1.47% | 2 | 3,235 | 133.20% |
| CIFR240920C00006000 | 2024-06-28 11:20AM EDT | 6.00 | 0.55 | 0.50 | 0.60 | -0.01 | -1.79% | 456 | 39,239 | 133.59% |
| CIFR240920C00007000 | 2024-06-28 10:18AM EDT | 7.00 | 0.35 | 0.35 | 0.50 | -0.02 | -5.41% | 1 | 650 | 137.70% |
| CIFR240920C00008000 | 2024-06-26 2:22PM EDT | 8.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 28 | 300 | 139.45% |
| CIFR240920C00009000 | 2024-06-27 2:40PM EDT | 9.00 | 0.26 | 0.20 | 0.35 | 0.00 | - | 21 | 397 | 144.53% |
| CIFR240920C00010000 | 2024-06-28 10:37AM EDT | 10.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 40 | 23,077 | 151.56% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240920P00001000 | 2024-01-19 3:54PM EDT | 1.00 | 0.19 | 0.00 | 1.70 | 0.00 | - | 3 | 3 | 731.25% |
| CIFR240920P00001500 | 2024-04-18 12:49PM EDT | 1.50 | 0.17 | 0.00 | 0.55 | 0.00 | - | 450 | 457 | 240.63% |
| CIFR240920P00002000 | 2024-06-25 10:29AM EDT | 2.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 35 | 136.72% |
| CIFR240920P00002500 | 2024-06-26 9:46AM EDT | 2.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 84 | 121.88% |
| CIFR240920P00003000 | 2024-06-28 9:30AM EDT | 3.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 216 | 362 | 117.97% |
| CIFR240920P00003500 | 2024-06-27 11:59AM EDT | 3.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 30 | 3,904 | 122.27% |
| CIFR240920P00004000 | 2024-06-28 10:12AM EDT | 4.00 | 0.90 | 0.70 | 0.90 | +0.03 | +3.45% | 1 | 646 | 112.50% |
| CIFR240920P00004500 | 2024-06-28 9:56AM EDT | 4.50 | 1.20 | 1.10 | 1.20 | +0.05 | +4.35% | 4 | 1,170 | 117.19% |
| CIFR240920P00005000 | 2024-06-27 2:14PM EDT | 5.00 | 1.56 | 1.05 | 1.55 | 0.00 | - | 262 | 3,007 | 91.99% |
| CIFR240920P00005500 | 2024-06-20 11:50AM EDT | 5.50 | 1.30 | 1.80 | 1.90 | 0.00 | - | 21 | 904 | 113.67% |
| CIFR240920P00006000 | 2024-06-21 11:06AM EDT | 6.00 | 2.05 | 2.20 | 2.45 | 0.00 | - | 3 | 324 | 123.05% |
| CIFR240920P00010000 | 2024-04-30 10:04AM EDT | 10.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | 1 | 2 | 203.71% |
