COIN - Coinbase Global, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.93 | 0.00 | - | 1 | 6 | 2.50 | 0.08 | 0.00 | - | 2 | 15,803 |
| 43.66 | 0.00 | - | 1 | 1 | 5.00 | 0.19 | 0.00 | - | 2 | 6,569 |
| 55.69 | 0.00 | - | 4 | 4 | 7.50 | 0.35 | 0.00 | - | 4 | 1,265 |
| 46.73 | 0.00 | - | 1 | 130 | 10.00 | 0.40 | -0.03 | -6.98% | 83 | 2,357 |
| 45.30 | 0.00 | - | 4 | 17 | 12.50 | 0.62 | -0.02 | -3.12% | 15 | 2,105 |
| 43.00 | 0.00 | - | 1 | 21 | 15.00 | 0.86 | -0.04 | -4.44% | 204 | 3,650 |
| 40.90 | 0.00 | - | 3 | 75 | 17.50 | 1.13 | -0.31 | -21.53% | 70 | 0 |
| 38.90 | 0.00 | - | 3 | 95 | 20.00 | 1.45 | -0.07 | -4.61% | 521 | 2,907 |
| 39.25 | 0.00 | - | 1 | 236 | 22.50 | 2.00 | 0.00 | - | 7 | 12,745 |
| 38.00 | 0.00 | - | 1 | 264 | 25.00 | 2.32 | -0.18 | -7.20% | 39 | 3,741 |
| 33.10 | 0.00 | - | 2 | 5,822 | 30.00 | 3.40 | -0.16 | -4.49% | 63 | 14,128 |
| 31.50 | +4.25 | +15.60% | 4 | 2,398 | 35.00 | 4.80 | -0.20 | -4.00% | 49 | 7,853 |
| 26.75 | 0.00 | - | 1 | 1,932 | 40.00 | 6.40 | -0.40 | -5.88% | 14 | 3,956 |
| 25.02 | 0.00 | - | 4 | 1,102 | 45.00 | 8.35 | -0.50 | -5.65% | 17 | 5,222 |
| 22.75 | +1.49 | +7.01% | 5 | 2,061 | 50.00 | 10.35 | -0.53 | -4.87% | 31 | 3,966 |
| 18.65 | +0.05 | +0.27% | 12 | 0 | 55.00 | 13.05 | -0.24 | -1.81% | 3 | 2,729 |
| 17.92 | +0.72 | +4.19% | 64 | 3,505 | 60.00 | 15.52 | -0.63 | -3.90% | 3 | 3,033 |
| 16.00 | +1.05 | +7.02% | 10 | 1,028 | 65.00 | 19.08 | +0.38 | +2.03% | 3 | 1,012 |
| 14.20 | +0.75 | +5.58% | 26 | 1,720 | 70.00 | 22.30 | +0.07 | +0.31% | 2 | 2,577 |
| 12.55 | +1.25 | +11.06% | 21 | 2,052 | 75.00 | 25.75 | 0.00 | - | 18 | 1,411 |
| 11.09 | +0.57 | +5.42% | 7 | 3,860 | 80.00 | 29.30 | 0.00 | - | 1 | 904 |
| 9.62 | +0.24 | +2.56% | 33 | 2,892 | 85.00 | 32.90 | +0.10 | +0.30% | 2 | 3,772 |
| 9.00 | +0.94 | +11.66% | 6 | 0 | 90.00 | 36.35 | -0.30 | -0.82% | 43 | 1,018 |
| 8.05 | +0.55 | +7.33% | 6 | 917 | 95.00 | 40.60 | 0.00 | - | 80 | 0 |
| 7.08 | +0.43 | +6.47% | 28 | 4,013 | 100.00 | 44.85 | +0.88 | +2.00% | 5 | 1,842 |
| 5.83 | -0.52 | -8.19% | 5 | 1,932 | 105.00 | 49.10 | +0.02 | +0.04% | 1 | 640 |
| 5.80 | +0.30 | +5.45% | 11 | 942 | 110.00 | 54.25 | 0.00 | - | 1 | 244 |
| 4.80 | 0.00 | - | 18 | 390 | 115.00 | 57.42 | 0.00 | - | 30 | 443 |
| 4.10 | 0.00 | - | 12 | 1,434 | 120.00 | 64.80 | 0.00 | - | 1 | 465 |
| 3.19 | 0.00 | - | 2 | 948 | 125.00 | 66.81 | 0.00 | - | 45 | 327 |
| 3.62 | -0.18 | -4.74% | 2 | 834 | 130.00 | 73.30 | 0.00 | - | 5 | 123 |
| 3.10 | +0.05 | +1.64% | 3 | 0 | 135.00 | 80.00 | 0.00 | - | 1 | 1,957 |
| 3.15 | +0.04 | +1.29% | 19 | 844 | 140.00 | 83.11 | 0.00 | - | 1 | 237 |
| 2.65 | 0.00 | - | 4 | 279 | 145.00 | 91.45 | 0.00 | - | 1 | 152 |
| 2.45 | 0.00 | - | 16 | 2,423 | 150.00 | 89.05 | -13.90 | -13.50% | 1 | 361 |
| 2.26 | 0.00 | - | 54 | 245 | 155.00 | 98.15 | 0.00 | - | 2 | 614 |
| 1.96 | -0.10 | -4.85% | 2 | 574 | 160.00 | 100.95 | 0.00 | - | 1 | 198 |
| 1.86 | 0.00 | - | 3 | 372 | 165.00 | 106.60 | 0.00 | - | 10 | 30 |
| 1.82 | +0.07 | +4.00% | 7 | 486 | 170.00 | 113.10 | 0.00 | - | 1 | 93 |
| 1.75 | 0.00 | - | 1 | 455 | 175.00 | 116.50 | 0.00 | - | 1 | 174 |
| 1.61 | +0.15 | +10.27% | 1 | 445 | 180.00 | 120.30 | 0.00 | - | 1 | 5 |
| 1.40 | 0.00 | - | 37 | 366 | 185.00 | 124.05 | 0.00 | - | 15 | 31 |
| 1.27 | 0.00 | - | 3 | 541 | 190.00 | 131.95 | 0.00 | - | 12 | 22 |
| 1.23 | +0.03 | +2.50% | 5 | 161 | 195.00 | 134.30 | 0.00 | - | 2 | 30 |
| 1.04 | -0.01 | -0.95% | 2 | 2,780 | 200.00 | 142.50 | 0.00 | - | 57 | 48 |
| 1.04 | +0.07 | +7.22% | 2 | 387 | 210.00 | 152.85 | 0.00 | - | 21 | 18 |
| 0.91 | +0.06 | +7.06% | 1 | 906 | 220.00 | 158.94 | 0.00 | - | 2 | 0 |
| 0.79 | +0.04 | +5.33% | 5 | 562 | 230.00 | 174.70 | 0.00 | - | 20 | 0 |
| 0.74 | +0.08 | +12.12% | 32 | 658 | 240.00 | 189.30 | 0.00 | - | 73 | 0 |
| 0.64 | +0.03 | +4.92% | 6 | 1,858 | 250.00 | 195.76 | 0.00 | - | 2 | 0 |
| 0.62 | +0.11 | +21.57% | 2 | 1,196 | 260.00 | 193.40 | 0.00 | - | 20 | 0 |
| 0.55 | 0.00 | - | 2 | 720 | 270.00 | 205.80 | 0.00 | - | 2 | 1 |
| 0.48 | +0.04 | +9.09% | 2 | 375 | 280.00 | 220.65 | 0.00 | - | 2 | 0 |
| 0.45 | +0.02 | +4.65% | 2 | 473 | 290.00 | 231.35 | 0.00 | - | 1 | 2 |
| 0.40 | +0.09 | +29.03% | 13 | 2,574 | 300.00 | 242.41 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 6 | 487 | 310.00 | 239.50 | 0.00 | - | 2 | 0 |
| 0.34 | -0.01 | -2.86% | 4 | 723 | 320.00 | 257.79 | 0.00 | - | 40 | 0 |
| 0.33 | +0.10 | +43.48% | 2 | 709 | 330.00 | 268.05 | 0.00 | - | 38 | 0 |
| 0.32 | +0.06 | +23.08% | 4 | 552 | 340.00 | 274.38 | 0.00 | - | 2 | 0 |
| 0.27 | +0.02 | +8.00% | 4 | 1,444 | 350.00 | 288.07 | 0.00 | - | 48 | 0 |
| 0.29 | +0.01 | +3.57% | 2 | 132 | 360.00 | 297.95 | 0.00 | - | 2 | 0 |
| 0.22 | -0.05 | -18.52% | 2 | 168 | 370.00 | 307.62 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 33 | 415 | 380.00 | 318.26 | 0.00 | - | 60 | 0 |
| 0.21 | -0.03 | -12.50% | 4 | 197 | 390.00 | 262.00 | 0.00 | - | 20 | 0 |
| 0.21 | 0.00 | - | 54 | 1,939 | 400.00 | 339.60 | 0.00 | - | 1 | 0 |
| 0.17 | +0.03 | +21.43% | 2 | 189 | 410.00 | 347.57 | 0.00 | - | - | 0 |
| 0.20 | +0.06 | +42.86% | 4 | 147 | 420.00 | 210.00 | 0.00 | - | - | 0 |
| 0.17 | +0.05 | +41.67% | 2 | 681 | 430.00 | 353.80 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 4 | 196 | 440.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 1,053 | 450.00 | - | - | - | - | - |
| 0.18 | +0.04 | +28.57% | 2 | 75 | 460.00 | 270.80 | 0.00 | - | 10 | 6 |
| 0.15 | +0.08 | +114.29% | 2 | 66 | 470.00 | 280.26 | 0.00 | - | 10 | 5 |
| 0.17 | +0.01 | +6.25% | 2 | 178 | 480.00 | 252.14 | 0.00 | - | - | 3 |
| 0.15 | +0.09 | +150.00% | 2 | 273 | 490.00 | 443.25 | 0.00 | - | 4 | 0 |
| 0.16 | +0.08 | +100.00% | 2 | 256 | 495.00 | 338.68 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 10 | 1,369 | 500.00 | 425.55 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 3 | 528 | 505.00 | 436.38 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 425 | 510.00 | 441.25 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 769 | 515.00 | 446.45 | 0.00 | - | 1 | 0 |
| 0.09 | -0.01 | -10.00% | 16 | 6,905 | 520.00 | 475.00 | 0.00 | - | 4 | 0 |
