Deutsche Märkte öffnen in 3 Stunden 30 Minuten
Nikkei 225
38.661,04 -42,47 (-0,11%) Dow Jones 30
38.886,17 +78,84 (+0,20%) Bitcoin EUR
65.094,03 -247,16 (-0,38%) CMC Crypto 200
1.474,69 -50,11 (-3,29%) Nasdaq Compositive
17.173,12 -14,78 (-0,09%) S&P 500
5.352,96 -1,07 (-0,02%)
Cipher Mining Inc. (CIFR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.50
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240607C00004500 | 2024-06-06 11:02AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 319 | 684 | 159.38% |
| CIFR240614C00004500 | 2024-06-06 3:11PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 696 | 906 | 109.38% |
| CIFR240621C00004500 | 2024-06-06 3:52PM EDT | 2024-06-21 | 0.23 | 0.15 | 0.25 | +0.08 | +53.33% | 800 | 3,085 | 104.30% |
| CIFR240628C00004500 | 2024-06-06 3:40PM EDT | 2024-06-28 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 115 | 192 | 105.47% |
| CIFR240705C00004500 | 2024-06-06 12:43PM EDT | 2024-07-05 | 0.27 | 0.25 | 0.40 | +0.02 | +8.00% | 4 | 111 | 102.73% |
| CIFR240712C00004500 | 2024-06-06 9:42AM EDT | 2024-07-12 | 0.55 | - | - | +0.25 | +83.33% | - | - | 0.00% |
| CIFR240719C00004500 | 2024-06-06 3:25PM EDT | 2024-07-19 | 0.48 | 0.40 | 0.50 | +0.13 | +37.14% | 2,156 | 90 | 106.64% |
| CIFR240920C00004500 | 2024-06-06 3:53PM EDT | 2024-09-20 | 0.87 | 0.80 | 0.90 | +0.13 | +17.57% | 441 | 992 | 113.48% |
| CIFR241220C00004500 | 2024-06-06 1:19PM EDT | 2024-12-20 | 1.25 | 1.05 | 1.40 | +0.28 | +28.87% | 10 | 50 | 115.23% |
| CIFR250117C00004500 | 2024-06-06 3:40PM EDT | 2025-01-17 | 1.30 | 1.10 | 1.90 | +0.15 | +13.04% | 45 | 1,620 | 130.76% |
| CIFR260116C00004500 | 2024-06-03 2:18PM EDT | 2026-01-16 | 1.75 | 1.75 | 3.50 | 0.00 | - | 55 | 1,525 | 148.54% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CIFR240607P00004500 | 2024-06-06 1:52PM EDT | 2024-06-07 | 0.39 | 0.35 | 0.45 | -0.24 | -38.10% | 32 | 43 | 125.00% |
| CIFR240614P00004500 | 2024-06-06 1:52PM EDT | 2024-06-14 | 0.47 | 0.45 | 0.55 | -0.48 | -50.53% | 31 | 178 | 102.34% |
| CIFR240621P00004500 | 2024-06-05 1:58PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.65 | -0.20 | -28.57% | 1 | 1,831 | 99.22% |
| CIFR240628P00004500 | 2024-06-06 1:28PM EDT | 2024-06-28 | 0.62 | - | - | -0.23 | -27.06% | - | - | 0.00% |
| CIFR240705P00004500 | 2024-06-06 9:43AM EDT | 2024-07-05 | 0.59 | 0.65 | 0.75 | -0.40 | -40.40% | 5 | 2 | 99.61% |
| CIFR240719P00004500 | 2024-05-23 1:51PM EDT | 2024-07-19 | 0.95 | 0.75 | 0.85 | 0.00 | - | 12 | 24 | 99.61% |
| CIFR240920P00004500 | 2024-06-04 3:49PM EDT | 2024-09-20 | 1.26 | 1.10 | 1.25 | 0.00 | - | 213 | 1,054 | 106.06% |
| CIFR241220P00004500 | 2024-05-29 3:13PM EDT | 2024-12-20 | 1.65 | 1.35 | 1.70 | 0.00 | - | 1 | 4 | 107.42% |
| CIFR250117P00004500 | 2024-05-22 2:10PM EDT | 2025-01-17 | 1.55 | 0.95 | 2.20 | 0.00 | - | 1 | 1,242 | 104.69% |
| CIFR260116P00004500 | 2024-05-07 12:17PM EDT | 2026-01-16 | 2.32 | 0.00 | 3.90 | 0.00 | - | 5 | 67 | 83.98% |
