COIN - Coinbase Global, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.15 | 0.00 | - | 2 | 54 | 2.50 | 0.01 | 0.00 | - | 10 | 9,808 |
| 43.79 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 4 | 2,404 |
| 49.90 | 0.00 | - | 1 | 1 | 7.50 | 0.02 | 0.00 | - | 7 | 907 |
| 47.75 | 0.00 | - | 1 | 8 | 10.00 | 0.01 | 0.00 | - | 40 | 2,308 |
| 48.95 | 0.00 | - | 2 | 1 | 12.50 | 0.01 | 0.00 | - | 30 | 1,465 |
| 42.75 | 0.00 | - | 1 | 36 | 15.00 | 0.01 | 0.00 | - | 14 | 1,087 |
| 39.60 | 0.00 | - | 1 | 14 | 17.50 | 0.01 | -0.01 | -50.00% | 26 | 1,335 |
| 39.62 | 0.00 | - | 2 | 157 | 20.00 | 0.01 | -0.01 | -50.00% | 20 | 2,659 |
| 35.35 | 0.00 | - | 1 | 121 | 22.50 | 0.02 | -0.01 | -33.33% | 2 | 2,880 |
| 35.00 | 0.00 | - | 10 | 219 | 25.00 | 0.03 | +0.01 | +50.00% | 8 | 5,289 |
| 32.38 | -3.62 | -10.06% | 2 | 269 | 30.00 | 0.06 | +0.02 | +50.00% | 73 | 5,896 |
| 29.45 | +3.00 | +11.34% | 3 | 1,576 | 35.00 | 0.08 | +0.01 | +14.29% | 201 | 9,143 |
| 24.45 | +2.35 | +10.63% | 23 | 3,979 | 40.00 | 0.13 | +0.02 | +18.18% | 314 | 13,800 |
| 20.70 | 0.00 | - | 1 | 6 | 41.00 | 0.14 | +0.02 | +16.67% | 10 | 65 |
| 24.04 | 0.00 | - | 1 | 4 | 42.00 | 0.16 | +0.01 | +6.67% | 1 | 101 |
| 17.30 | 0.00 | - | 1 | 15 | 43.00 | 0.17 | +0.01 | +6.25% | 8 | 497 |
| 20.40 | +5.20 | +34.21% | 1 | 1 | 44.00 | 0.20 | +0.02 | +11.11% | 667 | 435 |
| 19.35 | -0.68 | -3.39% | 5 | 2,150 | 45.00 | 0.22 | -0.03 | -12.00% | 541 | 7,622 |
| 14.85 | 0.00 | - | 1 | 8 | 46.00 | 0.25 | +0.01 | +4.17% | 29 | 260 |
| 13.35 | 0.00 | - | 6 | 24 | 47.00 | 0.27 | -0.06 | -18.18% | 110 | 131 |
| 12.95 | 0.00 | - | 1 | 15 | 48.00 | 0.34 | -0.01 | -2.86% | 108 | 163 |
| 14.30 | +0.90 | +6.72% | 1 | 11 | 49.00 | 0.39 | -0.05 | -11.36% | 46 | 430 |
| 14.70 | -0.35 | -2.33% | 13 | 1,618 | 50.00 | 0.44 | -0.10 | -18.52% | 6,188 | 25,639 |
| 13.80 | +2.10 | +17.95% | 3 | 44 | 51.00 | 0.53 | -0.03 | -5.36% | 238 | 183 |
| 12.40 | -2.25 | -15.36% | 3 | 14 | 52.00 | 0.60 | -0.10 | -14.29% | 107 | 736 |
| 10.95 | 0.00 | - | 3 | 21 | 53.00 | 0.72 | -0.19 | -20.88% | 97 | 201 |
| 11.10 | -1.75 | -13.62% | 1 | 29 | 54.00 | 0.81 | -0.29 | -26.36% | 60 | 201 |
| 10.60 | +0.70 | +7.07% | 191 | 6,776 | 55.00 | 0.97 | -0.32 | -24.81% | 1,564 | 12,323 |
| 9.47 | -1.45 | -13.28% | 4 | 44 | 56.00 | 1.21 | -0.15 | -11.03% | 197 | 201 |
| 8.94 | -0.70 | -7.26% | 5 | 111 | 57.00 | 1.40 | -0.21 | -13.04% | 194 | 191 |
| 8.10 | -1.45 | -15.18% | 9 | 108 | 58.00 | 1.68 | -0.34 | -16.83% | 212 | 306 |
| 7.28 | -0.77 | -9.57% | 17 | 103 | 59.00 | 1.88 | -0.55 | -22.63% | 269 | 379 |
| 6.80 | +0.40 | +6.25% | 243 | 6,714 | 60.00 | 2.17 | -0.59 | -21.38% | 1,037 | 13,668 |
| 5.87 | +0.07 | +1.21% | 32 | 225 | 61.00 | 2.66 | -0.54 | -16.87% | 480 | 220 |
| 5.58 | +0.18 | +3.33% | 77 | 351 | 62.00 | 3.10 | -0.40 | -11.43% | 76 | 426 |
| 5.00 | +0.35 | +7.53% | 275 | 205 | 63.00 | 3.50 | -0.60 | -14.63% | 95 | 1,249 |
| 4.45 | +0.20 | +4.71% | 410 | 225 | 64.00 | 3.85 | -0.78 | -16.85% | 460 | 97 |
| 4.00 | +0.20 | +5.26% | 1,393 | 5,777 | 65.00 | 4.65 | -0.32 | -6.44% | 406 | 6,595 |
| 3.55 | +0.18 | +5.34% | 133 | 163 | 66.00 | 4.93 | -0.87 | -15.00% | 28 | 77 |
| 3.10 | +0.05 | +1.64% | 181 | 806 | 67.00 | 5.53 | -0.05 | -0.90% | 1 | 37 |
| 2.77 | +0.03 | +1.09% | 353 | 680 | 68.00 | 6.25 | -0.05 | -0.79% | 9 | 1,168 |
| 2.45 | 0.00 | - | 205 | 160 | 69.00 | 7.09 | -0.86 | -10.82% | 63 | 57 |
| 2.18 | +0.04 | +1.87% | 2,388 | 5,347 | 70.00 | 7.57 | -0.43 | -5.37% | 112 | 3,501 |
| 1.95 | -0.74 | -27.51% | 24 | 74 | 71.00 | 8.77 | -1.68 | -16.08% | 6 | 11 |
| 1.66 | -0.21 | -11.23% | 149 | 108 | 72.00 | 9.05 | -0.85 | -8.59% | 7 | 46 |
| 1.46 | -0.02 | -1.35% | 67 | 173 | 73.00 | 10.20 | -1.45 | -12.45% | 2 | 2 |
| 1.30 | -0.06 | -4.41% | 42 | 83 | 74.00 | 12.45 | +2.28 | +22.42% | 10 | 20 |
| 1.11 | -0.10 | -8.26% | 1,090 | 5,626 | 75.00 | 11.65 | +0.83 | +7.67% | 99 | 2,202 |
| 0.95 | -0.22 | -18.80% | 47 | 91 | 76.00 | 12.70 | +0.50 | +4.10% | 2 | 16 |
| 0.80 | -0.20 | -20.00% | 63 | 220 | 77.00 | 13.60 | -2.50 | -15.53% | 4 | 8 |
| 0.76 | -0.24 | -24.00% | 72 | 258 | 78.00 | 14.55 | -0.65 | -4.28% | 8 | 7 |
| 0.65 | -0.45 | -40.91% | 19 | 148 | 79.00 | 15.40 | +0.56 | +3.77% | 2 | 13 |
| 0.60 | -0.11 | -15.49% | 393 | 5,706 | 80.00 | 16.10 | +0.50 | +3.21% | 25 | 1,423 |
| 0.32 | -0.07 | -17.95% | 216 | 2,475 | 85.00 | 20.83 | +0.68 | +3.37% | 3 | 359 |
| 0.20 | -0.02 | -9.09% | 611 | 3,251 | 90.00 | 25.50 | -1.20 | -4.49% | 1 | 599 |
| 0.11 | -0.08 | -42.11% | 218 | 1,962 | 95.00 | 32.37 | 0.00 | - | 8 | 470 |
| 0.09 | -0.01 | -10.00% | 190 | 5,068 | 100.00 | 35.65 | -1.30 | -3.52% | 3 | 280 |
| 0.05 | -0.03 | -37.50% | 2 | 1,653 | 105.00 | 47.89 | 0.00 | - | 390 | 558 |
| 0.07 | 0.00 | - | 46 | 2,330 | 110.00 | 45.63 | -7.67 | -14.39% | 2 | 29 |
| 0.03 | -0.02 | -40.00% | 41 | 985 | 115.00 | 55.15 | 0.00 | - | 1 | 1 |
| 0.02 | -0.02 | -50.00% | 3 | 1,989 | 120.00 | 57.10 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 7 | 828 | 125.00 | 63.45 | 0.00 | - | 10 | 1 |
| 0.01 | -0.02 | -66.67% | 250 | 847 | 130.00 | 68.45 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 757 | 135.00 | 86.12 | 0.00 | - | 121 | 0 |
| 0.02 | 0.00 | - | 4 | 925 | 140.00 | 81.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 35 | 656 | 145.00 | 72.45 | 0.00 | - | 2 | 8 |
| 0.01 | 0.00 | - | 25 | 4,604 | 150.00 | 80.65 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 524 | 155.00 | 90.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 1,263 | 160.00 | 102.20 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 917 | 165.00 | 104.79 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 787 | 170.00 | 106.95 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 389 | 175.00 | 109.65 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 3 | 1,062 | 180.00 | 120.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 111 | 257 | 185.00 | 114.30 | 0.00 | - | 2 | 2 |
| 0.01 | -0.01 | -50.00% | 30 | 351 | 190.00 | 128.40 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 11 | 333 | 195.00 | 138.30 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 2 | 2,524 | 200.00 | 137.86 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 183 | 205.00 | 148.23 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 24 | 206 | 210.00 | 126.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 958 | 215.00 | 152.70 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 1 | 282 | 220.00 | 158.47 | 0.00 | - | 1 | 104 |
| 0.01 | 0.00 | - | 10 | 247 | 225.00 | 162.30 | 0.00 | - | 1 | 6 |
| 0.03 | 0.00 | - | 100 | 263 | 230.00 | 165.43 | 0.00 | - | 1 | 48 |
| 0.02 | 0.00 | - | 10 | 176 | 235.00 | 164.35 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 20 | 379 | 240.00 | 161.98 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 158 | 245.00 | 133.00 | 0.00 | - | 1 | 37 |
| 0.02 | 0.00 | - | 1 | 661 | 250.00 | 201.22 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 186 | 255.00 | 200.18 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 1,184 | 260.00 | 194.40 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 10 | 508 | 265.00 | 204.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 424 | 270.00 | 198.70 | 0.00 | - | 2 | 6 |
| 0.01 | 0.00 | - | 1 | 197 | 280.00 | 184.50 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 1 | 667 | 290.00 | 241.70 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 30 | 3,414 | 300.00 | 255.75 | 0.00 | - | 2 | 0 |
