Deutsche Märkte schließen in 2 Stunden 26 Minuten
DAX
18.365,97 +100,05 (+0,55%) Euro Stoxx 50
4.779,89 +32,69 (+0,69%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Gold
2.534,90 -8,20 (-0,32%) EUR/USD
1,1017 -0,0006 (-0,06%) Bitcoin EUR
51.619,21 -223,02 (-0,43%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
13. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 22 | 242 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 20 | 89 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 44 | 239 |
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | 109 | 1,171 |
| 46.68 | 0.00 | - | 1 | 1 | 105.00 | 0.02 | 0.00 | - | 64 | 178 |
| - | - | - | - | - | 110.00 | 0.03 | 0.00 | - | 4 | 660 |
| 38.57 | 0.00 | - | 8 | 8 | 115.00 | 0.04 | 0.00 | - | 19 | 264 |
| 31.17 | 0.00 | - | 1 | 5 | 120.00 | 0.08 | 0.00 | - | 48 | 589 |
| - | - | - | - | - | 121.00 | 0.11 | 0.00 | - | 27 | 28 |
| - | - | - | - | - | 122.00 | 0.06 | 0.00 | - | 3 | 47 |
| - | - | - | - | - | 123.00 | 0.09 | 0.00 | - | 180 | 239 |
| - | - | - | - | - | 124.00 | 0.09 | 0.00 | - | 5 | 24 |
| 29.60 | 0.00 | - | 2 | 4 | 125.00 | 0.06 | 0.00 | - | 114 | 670 |
| 30.20 | 0.00 | - | 1 | 3 | 126.00 | 0.15 | 0.00 | - | 29 | 270 |
| 21.10 | 0.00 | - | 6 | 6 | 127.00 | 0.10 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 128.00 | 0.17 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 129.00 | 0.08 | 0.00 | - | 12 | 84 |
| 28.66 | 0.00 | - | 2 | 15 | 130.00 | 0.15 | 0.00 | - | 89 | 729 |
| - | - | - | - | - | 131.00 | 0.11 | 0.00 | - | 11 | 59 |
| 26.00 | 0.00 | - | 1 | 1 | 132.00 | 0.13 | 0.00 | - | 85 | 90 |
| - | - | - | - | - | 133.00 | 0.23 | 0.00 | - | 21 | 60 |
| - | - | - | - | - | 134.00 | 0.12 | 0.00 | - | 50 | 56 |
| 16.90 | 0.00 | - | 3 | 20 | 135.00 | 0.18 | 0.00 | - | 354 | 735 |
| 14.40 | 0.00 | - | 1 | 13 | 136.00 | 0.23 | 0.00 | - | 219 | 231 |
| - | - | - | - | - | 137.00 | 0.22 | 0.00 | - | 31 | 80 |
| 15.10 | 0.00 | - | 2 | 4 | 138.00 | 0.29 | 0.00 | - | 400 | 317 |
| 15.10 | 0.00 | - | 6 | 7 | 139.00 | 0.30 | 0.00 | - | 91 | 102 |
| 19.00 | 0.00 | - | 26 | 79 | 140.00 | 0.35 | 0.00 | - | 792 | 1,190 |
| 15.70 | 0.00 | - | 1 | 4 | 141.00 | 0.37 | 0.00 | - | 89 | 140 |
| 16.15 | 0.00 | - | 6 | 25 | 142.00 | 0.42 | 0.00 | - | 107 | 141 |
| 13.60 | 0.00 | - | 2 | 7 | 143.00 | 0.53 | 0.00 | - | 84 | 189 |
| 8.50 | 0.00 | - | 3 | 28 | 144.00 | 0.58 | 0.00 | - | 83 | 155 |
| 14.30 | 0.00 | - | 42 | 78 | 145.00 | 0.74 | 0.00 | - | 842 | 754 |
| 13.50 | 0.00 | - | 339 | 200 | 146.00 | 0.81 | 0.00 | - | 137 | 403 |
| 12.67 | 0.00 | - | 8 | 104 | 147.00 | 0.96 | 0.00 | - | 223 | 271 |
| 11.00 | 0.00 | - | 12 | 44 | 148.00 | 1.25 | 0.00 | - | 434 | 407 |
| 10.19 | 0.00 | - | 52 | 153 | 149.00 | 1.27 | 0.00 | - | 622 | 1,078 |
| 9.75 | 0.00 | - | 614 | 706 | 150.00 | 1.54 | 0.00 | - | 1,761 | 1,611 |
| 8.23 | 0.00 | - | 886 | 592 | 152.50 | 2.10 | 0.00 | - | 1,018 | 654 |
| 6.55 | 0.00 | - | 2,269 | 1,315 | 155.00 | 3.00 | 0.00 | - | 853 | 1,637 |
| 4.92 | 0.00 | - | 2,047 | 1,585 | 157.50 | 3.95 | 0.00 | - | 350 | 292 |
| 3.88 | 0.00 | - | 11,599 | 25,040 | 160.00 | 5.20 | 0.00 | - | 132 | 1,383 |
| 2.91 | 0.00 | - | 2,450 | 2,005 | 162.50 | 6.80 | 0.00 | - | 37 | 175 |
| 2.10 | 0.00 | - | 2,129 | 2,066 | 165.00 | 8.12 | 0.00 | - | 70 | 763 |
| 1.49 | 0.00 | - | 773 | 5,815 | 167.50 | 10.80 | 0.00 | - | 29 | 230 |
| 1.05 | 0.00 | - | 9,337 | 25,372 | 170.00 | 12.76 | 0.00 | - | 131 | 561 |
| 0.72 | 0.00 | - | 1,589 | 2,827 | 172.50 | 15.35 | 0.00 | - | 29 | 92 |
| 0.52 | 0.00 | - | 13,709 | 7,481 | 175.00 | 16.81 | 0.00 | - | 66 | 629 |
| 0.35 | 0.00 | - | 823 | 6,324 | 177.50 | 19.06 | 0.00 | - | 5 | 121 |
| 0.25 | 0.00 | - | 979 | 2,509 | 180.00 | 21.80 | 0.00 | - | 40 | 398 |
| 0.17 | 0.00 | - | 565 | 761 | 182.50 | 24.75 | 0.00 | - | 16 | 535 |
| 0.12 | 0.00 | - | 12,557 | 7,690 | 185.00 | 26.35 | 0.00 | - | 56 | 502 |
| 0.08 | 0.00 | - | 129 | 321 | 187.50 | 34.60 | 0.00 | - | 18 | 64 |
| 0.06 | 0.00 | - | 293 | 4,726 | 190.00 | 34.44 | 0.00 | - | 15 | 297 |
| 0.04 | 0.00 | - | 18 | 573 | 192.50 | 36.61 | 0.00 | - | 3 | 8 |
| 0.04 | 0.00 | - | 132 | 3,398 | 195.00 | 44.13 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 2 | 223 | 197.50 | 36.46 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 237 | 1,981 | 200.00 | 48.00 | 0.00 | - | 4 | 5 |
| 0.07 | 0.00 | - | 16 | 115 | 202.50 | 52.28 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 29 | 965 | 205.00 | 56.66 | 0.00 | - | 5 | 3 |
| 0.02 | 0.00 | - | 3 | 46 | 207.50 | 46.13 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 5 | 434 | 210.00 | 61.25 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 424 | 212.50 | 51.35 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 2 | 327 | 215.00 | 55.23 | 0.00 | - | 1,984 | 1 |
| 0.01 | 0.00 | - | 4 | 119 | 217.50 | 70.45 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 125 | 994 | 220.00 | 57.19 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 22 | 222.50 | 50.08 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 282 | 225.00 | 78.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 141 | 227.50 | 58.82 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 315 | 230.00 | 58.04 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 241 | 235.00 | 64.12 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 461 | 240.00 | 58.86 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 1 | 151 | 245.00 | 40.90 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 3 | 984 | 250.00 | 61.53 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 2 | 226 | 255.00 | 61.30 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 6 | 80 | 260.00 | 67.52 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 122 | 265.00 | 54.41 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 10 | 615 | 270.00 | 74.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 41 | 275.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 23 | 93 | 280.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 32 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 60 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 17 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 132 | 300.00 | 114.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 35 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 20 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 18 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 57 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 96 | 109 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 32 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 6 | 345.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 11 | 350.00 | 156.95 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 18 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 17 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 49 | 50 | 400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 14 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 110 | 110 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 12 | 440.00 | - | - | - | - | - |
