Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COIN240419C00002500 | 2024-03-12 9:34AM EDT | 2.50 | 263.28 | 260.35 | 264.55 | +13.63 | +5.46% | 2 | 10 | 1,717.19% |
COIN240419C00005000 | 2024-02-27 10:49AM EDT | 5.00 | 196.66 | 259.65 | 263.35 | 0.00 | - | 2 | 2 | 1,048.83% |
COIN240419C00007500 | 2024-03-14 9:44AM EDT | 7.50 | 236.00 | 254.70 | 258.70 | 0.00 | - | 1 | 0 | 844.53% |
COIN240419C00010000 | 2024-02-05 11:41AM EDT | 10.00 | 108.05 | 219.10 | 221.55 | 0.00 | - | 8 | 0 | 0.00% |
COIN240419C00012500 | 2023-06-01 2:55PM EDT | 12.50 | 53.40 | 58.55 | 59.70 | 0.00 | - | 15 | 17 | 0.00% |
COIN240419C00015000 | 2024-02-27 10:43AM EDT | 15.00 | 191.97 | 249.25 | 252.35 | 0.00 | - | 1 | 5 | 592.77% |
COIN240419C00017500 | 2024-03-22 9:30AM EDT | 17.50 | 238.85 | 245.75 | 249.15 | 0.00 | - | 1 | 1 | 647.85% |
COIN240419C00020000 | 2024-03-27 11:35AM EDT | 20.00 | 240.16 | 243.25 | 246.55 | 0.00 | - | 2 | 15 | 602.73% |
COIN240419C00022500 | 2024-03-19 9:44AM EDT | 22.50 | 198.30 | 240.70 | 244.40 | 0.00 | - | 10 | 16 | 597.95% |
COIN240419C00025000 | 2024-03-19 9:44AM EDT | 25.00 | 195.85 | 238.20 | 241.25 | 0.00 | - | 10 | 32 | 520.90% |
COIN240419C00030000 | 2024-03-07 4:41PM EDT | 30.00 | 211.00 | 233.25 | 236.75 | 0.00 | - | 2 | 13 | 512.11% |
COIN240419C00035000 | 2024-03-20 2:53PM EDT | 35.00 | 215.00 | 228.30 | 231.45 | 0.00 | - | 1 | 14 | 455.57% |
COIN240419C00040000 | 2024-03-27 11:35AM EDT | 40.00 | 220.02 | 223.25 | 226.15 | 0.00 | - | 2 | 70 | 405.47% |
COIN240419C00045000 | 2024-02-27 10:55AM EDT | 45.00 | 161.75 | 219.80 | 223.15 | 0.00 | - | 1 | 79 | 398.83% |
COIN240419C00050000 | 2024-03-13 2:21PM EDT | 50.00 | 205.50 | 213.85 | 216.55 | 0.00 | - | 2 | 553 | 253.91% |
COIN240419C00055000 | 2024-03-22 2:49PM EDT | 55.00 | 210.11 | 208.35 | 211.75 | +7.89 | +3.90% | 1 | 104 | 366.21% |
COIN240419C00060000 | 2024-03-25 9:50AM EDT | 60.00 | 210.00 | 203.35 | 206.45 | 0.00 | - | 30 | 374 | 333.40% |
COIN240419C00065000 | 2024-03-25 11:16AM EDT | 65.00 | 214.77 | 198.45 | 201.80 | 0.00 | - | 1 | 56 | 168.75% |
COIN240419C00070000 | 2024-03-27 11:04AM EDT | 70.00 | 193.77 | 193.40 | 196.90 | 0.00 | - | 2 | 274 | 185.16% |
COIN240419C00075000 | 2024-03-28 11:21AM EDT | 75.00 | 189.02 | 188.45 | 191.80 | +7.31 | +4.02% | 1 | 102 | 150.00% |
COIN240419C00080000 | 2024-03-28 3:05PM EDT | 80.00 | 184.15 | 183.45 | 186.50 | +0.45 | +0.24% | 1 | 603 | 273.10% |
COIN240419C00085000 | 2024-03-26 10:05AM EDT | 85.00 | 194.43 | 178.50 | 181.75 | 0.00 | - | 1 | 212 | 137.50% |
COIN240419C00090000 | 2024-03-28 11:42AM EDT | 90.00 | 174.62 | 174.05 | 176.70 | +4.32 | +2.54% | 2 | 1,051 | 190.82% |
COIN240419C00095000 | 2024-03-26 9:31AM EDT | 95.00 | 180.71 | 168.55 | 172.45 | 0.00 | - | 4 | 412 | 191.80% |
COIN240419C00100000 | 2024-03-27 10:03AM EDT | 100.00 | 155.55 | 163.60 | 167.20 | 0.00 | - | 1 | 1,214 | 175.39% |
COIN240419C00105000 | 2024-03-27 9:52AM EDT | 105.00 | 158.54 | 158.60 | 161.90 | 0.00 | - | 6 | 367 | 151.95% |
COIN240419C00110000 | 2024-03-27 11:55AM EDT | 110.00 | 149.50 | 153.60 | 157.55 | 0.00 | - | 10 | 495 | 170.61% |
COIN240419C00115000 | 2024-03-27 2:24PM EDT | 115.00 | 145.41 | 148.70 | 152.55 | 0.00 | - | 2 | 1,014 | 165.23% |
COIN240419C00120000 | 2024-03-28 3:37PM EDT | 120.00 | 144.88 | 144.15 | 146.90 | +7.09 | +5.15% | 4 | 1,031 | 152.44% |
COIN240419C00125000 | 2024-03-28 10:04AM EDT | 125.00 | 139.28 | 138.75 | 141.90 | +4.96 | +3.69% | 2 | 1,254 | 132.23% |
COIN240419C00130000 | 2024-03-27 3:34PM EDT | 130.00 | 131.75 | 134.20 | 137.05 | +5.46 | +4.32% | 3 | 1,317 | 142.97% |
COIN240419C00135000 | 2024-03-28 2:31PM EDT | 135.00 | 132.30 | 128.80 | 131.80 | +2.30 | +1.77% | 3 | 767 | 117.77% |
COIN240419C00140000 | 2024-03-28 2:50PM EDT | 140.00 | 125.16 | 123.50 | 126.85 | +7.74 | +6.59% | 2 | 1,389 | 97.66% |
COIN240419C00145000 | 2024-03-28 3:51PM EDT | 145.00 | 120.07 | 119.40 | 122.55 | +7.89 | +7.03% | 7 | 2,520 | 134.52% |
COIN240419C00150000 | 2024-03-28 11:49AM EDT | 150.00 | 114.27 | 113.90 | 117.30 | +4.27 | +3.88% | 5 | 2,537 | 116.02% |
COIN240419C00155000 | 2024-03-28 2:05PM EDT | 155.00 | 111.25 | 108.95 | 112.80 | +9.70 | +9.55% | 52 | 584 | 118.75% |
COIN240419C00160000 | 2024-03-28 10:38AM EDT | 160.00 | 107.55 | 104.10 | 107.75 | +3.70 | +3.56% | 1 | 672 | 113.92% |
COIN240419C00165000 | 2024-03-28 3:06PM EDT | 165.00 | 101.15 | 99.15 | 102.50 | -9.90 | -8.91% | 1 | 390 | 105.32% |
COIN240419C00170000 | 2024-03-28 12:22PM EDT | 170.00 | 96.32 | 94.70 | 97.40 | +8.82 | +10.08% | 102 | 978 | 104.79% |
COIN240419C00175000 | 2024-03-28 2:23PM EDT | 175.00 | 92.88 | 89.50 | 92.75 | +6.84 | +7.95% | 1 | 1,493 | 100.46% |
COIN240419C00180000 | 2024-03-28 3:25PM EDT | 180.00 | 86.63 | 85.10 | 87.60 | +9.09 | +11.72% | 2 | 1,149 | 98.68% |
COIN240419C00185000 | 2024-03-28 3:55PM EDT | 185.00 | 81.65 | 80.60 | 82.95 | +6.87 | +9.19% | 16 | 1,388 | 99.19% |
COIN240419C00190000 | 2024-03-28 3:08PM EDT | 190.00 | 76.51 | 75.40 | 78.85 | +8.26 | +12.10% | 4 | 881 | 97.61% |
COIN240419C00195000 | 2024-03-28 3:08PM EDT | 195.00 | 71.81 | 71.10 | 73.15 | +2.41 | +3.47% | 2 | 308 | 91.53% |
COIN240419C00200000 | 2024-03-28 3:36PM EDT | 200.00 | 67.00 | 66.70 | 68.75 | +6.88 | +11.44% | 208 | 3,190 | 91.74% |
COIN240419C00205000 | 2024-03-27 9:32AM EDT | 205.00 | 72.45 | 61.80 | 64.00 | 0.00 | - | 1 | 33 | 87.17% |
COIN240419C00210000 | 2024-03-28 3:39PM EDT | 210.00 | 57.90 | 58.50 | 59.90 | +6.08 | +11.73% | 31 | 788 | 91.39% |
COIN240419C00215000 | 2024-03-28 2:51PM EDT | 215.00 | 53.83 | 54.20 | 56.75 | +6.01 | +12.57% | 4 | 115 | 93.51% |
COIN240419C00217500 | 2024-03-27 10:11AM EDT | 217.50 | 48.45 | 50.60 | 54.65 | 0.00 | - | 1 | 19 | 87.78% |
COIN240419C00220000 | 2024-03-28 3:13PM EDT | 220.00 | 51.00 | 50.20 | 51.40 | +6.18 | +13.79% | 48 | 1,983 | 88.61% |
COIN240419C00222500 | 2024-03-28 10:00AM EDT | 222.50 | 47.70 | 46.70 | 50.65 | -5.45 | -10.25% | 1 | 112 | 87.35% |
COIN240419C00225000 | 2024-03-28 3:34PM EDT | 225.00 | 46.60 | 46.25 | 48.60 | +5.10 | +12.29% | 5 | 310 | 90.88% |
COIN240419C00227500 | 2024-03-28 12:42PM EDT | 227.50 | 46.15 | 43.50 | 46.70 | +7.20 | +18.49% | 12 | 27 | 88.16% |
COIN240419C00230000 | 2024-03-28 3:32PM EDT | 230.00 | 42.30 | 42.60 | 43.95 | +5.19 | +13.99% | 93 | 2,830 | 87.99% |
COIN240419C00232500 | 2024-03-28 11:32AM EDT | 232.50 | 41.20 | 39.45 | 43.15 | +0.80 | +1.98% | 7 | 85 | 86.87% |
COIN240419C00235000 | 2024-03-28 2:45PM EDT | 235.00 | 39.45 | 38.80 | 41.65 | +5.93 | +17.69% | 11 | 160 | 89.94% |
COIN240419C00237500 | 2024-03-28 2:57PM EDT | 237.50 | 37.65 | 37.40 | 39.30 | +0.90 | +2.45% | 31 | 134 | 88.89% |
COIN240419C00240000 | 2024-03-28 3:57PM EDT | 240.00 | 36.25 | 35.75 | 37.00 | +5.69 | +18.62% | 52 | 1,818 | 87.24% |
COIN240419C00242500 | 2024-03-28 11:29AM EDT | 242.50 | 33.70 | 34.25 | 36.70 | +3.65 | +12.15% | 19 | 78 | 90.22% |
COIN240419C00245000 | 2024-03-28 2:42PM EDT | 245.00 | 32.60 | 32.65 | 33.80 | +3.60 | +12.41% | 32 | 187 | 87.06% |
COIN240419C00247500 | 2024-03-28 3:34PM EDT | 247.50 | 31.50 | 31.05 | 32.35 | -0.10 | -0.32% | 204 | 100 | 86.89% |
COIN240419C00250000 | 2024-03-28 3:54PM EDT | 250.00 | 29.50 | 29.85 | 30.90 | +3.35 | +12.81% | 233 | 17,143 | 87.37% |
COIN240419C00252500 | 2024-03-28 12:33PM EDT | 252.50 | 31.57 | 27.55 | 30.70 | +5.32 | +20.27% | 7 | 112 | 87.95% |
COIN240419C00255000 | 2024-03-28 1:22PM EDT | 255.00 | 28.16 | 27.15 | 28.00 | +5.01 | +21.64% | 76 | 248 | 87.13% |
COIN240419C00257500 | 2024-03-28 3:55PM EDT | 257.50 | 25.95 | 25.95 | 26.60 | +3.70 | +16.63% | 42 | 69 | 87.13% |
COIN240419C00260000 | 2024-03-28 3:49PM EDT | 260.00 | 25.00 | 24.70 | 25.40 | +3.99 | +18.99% | 1,067 | 1,756 | 87.26% |
COIN240419C00262500 | 2024-03-28 3:15PM EDT | 262.50 | 24.18 | 22.30 | 24.35 | +4.18 | +20.90% | 120 | 240 | 85.26% |
COIN240419C00265000 | 2024-03-28 3:44PM EDT | 265.00 | 22.65 | 22.45 | 23.25 | +3.23 | +16.63% | 561 | 343 | 87.95% |
COIN240419C00267500 | 2024-03-28 2:53PM EDT | 267.50 | 20.95 | 21.05 | 22.20 | +1.12 | +5.65% | 320 | 156 | 87.56% |
COIN240419C00270000 | 2024-03-28 3:55PM EDT | 270.00 | 20.60 | 20.45 | 21.05 | +3.20 | +18.39% | 721 | 1,343 | 88.35% |
COIN240419C00272500 | 2024-03-28 3:28PM EDT | 272.50 | 19.15 | 19.45 | 20.00 | +2.70 | +16.41% | 18 | 169 | 88.40% |
COIN240419C00275000 | 2024-03-28 3:12PM EDT | 275.00 | 19.05 | 18.55 | 19.30 | +3.40 | +21.73% | 198 | 689 | 89.17% |
COIN240419C00280000 | 2024-03-28 3:59PM EDT | 280.00 | 17.00 | 16.80 | 17.55 | +2.75 | +19.30% | 273 | 7,075 | 89.66% |
COIN240419C00285000 | 2024-03-28 3:42PM EDT | 285.00 | 15.14 | 15.25 | 16.00 | +1.62 | +11.98% | 79 | 216 | 90.35% |
COIN240419C00290000 | 2024-03-28 3:49PM EDT | 290.00 | 13.85 | 13.45 | 14.55 | +2.15 | +18.38% | 305 | 1,676 | 90.19% |
COIN240419C00295000 | 2024-03-28 3:16PM EDT | 295.00 | 13.05 | 12.40 | 13.25 | +1.95 | +17.57% | 89 | 228 | 91.32% |
COIN240419C00300000 | 2024-03-28 3:59PM EDT | 300.00 | 11.50 | 11.35 | 12.00 | +1.79 | +18.43% | 1,809 | 13,629 | 92.07% |
COIN240419C00305000 | 2024-03-28 3:22PM EDT | 305.00 | 10.46 | 10.30 | 11.05 | +1.86 | +21.63% | 36 | 165 | 93.02% |
COIN240419C00310000 | 2024-03-28 3:47PM EDT | 310.00 | 9.50 | 8.60 | 9.65 | +1.49 | +18.60% | 99 | 795 | 91.03% |
COIN240419C00315000 | 2024-03-28 1:56PM EDT | 315.00 | 8.55 | 8.40 | 9.20 | +0.97 | +12.80% | 17 | 214 | 94.19% |
COIN240419C00320000 | 2024-03-28 3:57PM EDT | 320.00 | 7.94 | 7.65 | 8.05 | +1.24 | +18.51% | 196 | 3,288 | 94.08% |
COIN240419C00325000 | 2024-03-28 3:48PM EDT | 325.00 | 7.22 | 6.90 | 7.35 | +1.15 | +18.95% | 73 | 424 | 94.66% |
COIN240419C00330000 | 2024-03-28 3:41PM EDT | 330.00 | 6.35 | 6.30 | 7.15 | +0.80 | +14.41% | 354 | 1,878 | 96.61% |
COIN240419C00335000 | 2024-03-28 3:22PM EDT | 335.00 | 5.95 | 5.70 | 6.30 | +1.05 | +21.43% | 34 | 183 | 96.51% |
COIN240419C00340000 | 2024-03-28 3:54PM EDT | 340.00 | 5.20 | 5.15 | 5.55 | +0.67 | +14.79% | 55 | 848 | 96.45% |
COIN240419C00350000 | 2024-03-28 3:45PM EDT | 350.00 | 4.58 | 4.30 | 4.85 | +0.68 | +17.44% | 194 | 1,344 | 98.56% |
COIN240419C00360000 | 2024-03-28 3:57PM EDT | 360.00 | 3.77 | 3.60 | 4.20 | +0.51 | +15.64% | 59 | 2,133 | 100.37% |
COIN240419C00370000 | 2024-03-28 3:49PM EDT | 370.00 | 3.25 | 2.97 | 3.50 | +0.47 | +16.91% | 80 | 2,914 | 101.29% |
COIN240419C00380000 | 2024-03-28 3:58PM EDT | 380.00 | 2.75 | 2.51 | 2.99 | +0.32 | +13.17% | 125 | 3,258 | 102.76% |
COIN240419C00390000 | 2024-03-28 1:47PM EDT | 390.00 | 2.61 | 2.15 | 2.79 | +0.63 | +31.82% | 27 | 336 | 105.40% |
COIN240419C00400000 | 2024-03-28 3:57PM EDT | 400.00 | 1.93 | 1.85 | 2.05 | +0.02 | +1.05% | 497 | 4,573 | 104.88% |
COIN240419C00410000 | 2024-03-28 3:49PM EDT | 410.00 | 1.75 | 1.49 | 2.13 | +0.23 | +15.13% | 11 | 829 | 107.91% |
COIN240419C00420000 | 2024-03-28 3:26PM EDT | 420.00 | 1.50 | 1.28 | 1.88 | +0.16 | +11.94% | 16 | 1,658 | 109.42% |
COIN240419C00430000 | 2024-03-28 11:09AM EDT | 430.00 | 1.42 | 1.01 | 1.87 | +0.03 | +2.16% | 3 | 97 | 111.72% |
COIN240419C00440000 | 2024-03-28 2:57PM EDT | 440.00 | 1.10 | 1.01 | 1.73 | -0.07 | -5.98% | 5 | 423 | 114.75% |
COIN240419C00450000 | 2024-03-28 3:50PM EDT | 450.00 | 1.01 | 0.92 | 1.10 | +0.06 | +6.32% | 71 | 692 | 112.60% |
COIN240419C00460000 | 2024-03-28 10:48AM EDT | 460.00 | 1.00 | 0.40 | 1.48 | +0.20 | +25.00% | 3 | 302 | 114.89% |
COIN240419C00470000 | 2024-03-28 2:28PM EDT | 470.00 | 0.85 | 0.35 | 1.26 | -1.02 | -54.55% | 3 | 158 | 115.58% |
COIN240419C00480000 | 2024-03-28 11:20AM EDT | 480.00 | 0.66 | 0.31 | 1.30 | +0.01 | +1.54% | 5 | 1,027 | 118.99% |
COIN240419C00490000 | 2024-03-27 10:16AM EDT | 490.00 | 0.70 | 0.46 | 0.80 | -0.15 | -17.65% | 5 | 210 | 117.92% |
COIN240419C00500000 | 2024-03-28 2:10PM EDT | 500.00 | 0.61 | 0.31 | 1.02 | +0.06 | +10.91% | 6 | 228 | 122.02% |
COIN240419C00510000 | 2024-03-28 9:30AM EDT | 510.00 | 0.75 | 0.23 | 1.10 | +0.04 | +5.63% | 2 | 48 | 125.10% |
COIN240419C00520000 | 2024-03-28 2:03PM EDT | 520.00 | 0.47 | 0.18 | 1.05 | +0.07 | +17.50% | 15 | 832 | 126.66% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COIN240419P00002500 | 2024-02-01 10:54AM EDT | 2.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 349 | 1,872 | 825.00% |
COIN240419P00005000 | 2024-03-19 2:17PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 487.50% |
COIN240419P00007500 | 2024-03-26 12:24PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 217 | 437.50% |
COIN240419P00010000 | 2024-03-28 12:24PM EDT | 10.00 | 0.06 | 0.00 | 0.25 | +0.03 | +100.00% | 17 | 140 | 540.63% |
COIN240419P00012500 | 2024-02-09 11:16AM EDT | 12.50 | 0.05 | 0.00 | 0.76 | 0.00 | - | 2 | 268 | 579.69% |
COIN240419P00015000 | 2024-03-26 9:57AM EDT | 15.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 9 | 75 | 467.19% |
COIN240419P00017500 | 2023-11-16 1:01PM EDT | 17.50 | 0.20 | 0.01 | 0.18 | 0.00 | - | 2 | 27 | 426.56% |
COIN240419P00020000 | 2024-03-27 11:44AM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 390 | 378.13% |
COIN240419P00022500 | 2023-12-20 2:57PM EDT | 22.50 | 0.08 | 0.01 | 0.29 | 0.00 | - | 3 | 203 | 405.86% |
COIN240419P00025000 | 2024-02-27 1:55PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 280 | 379.69% |
COIN240419P00030000 | 2024-03-26 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 946 | 284.38% |
COIN240419P00035000 | 2024-03-19 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 726 | 291.41% |
COIN240419P00040000 | 2024-03-26 12:08PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,168 | 257.81% |
COIN240419P00045000 | 2024-03-11 2:48PM EDT | 45.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 1,145 | 283.59% |
COIN240419P00050000 | 2024-03-28 2:30PM EDT | 50.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 2 | 1,984 | 228.13% |
COIN240419P00055000 | 2024-03-28 10:39AM EDT | 55.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 1,092 | 226.56% |
COIN240419P00060000 | 2024-03-28 11:02AM EDT | 60.00 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 40 | 996 | 209.38% |
COIN240419P00065000 | 2024-03-19 12:07PM EDT | 65.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 4 | 785 | 226.56% |
COIN240419P00070000 | 2024-03-28 2:36PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 41 | 565 | 182.81% |
COIN240419P00075000 | 2024-03-28 10:39AM EDT | 75.00 | 0.09 | 0.02 | 0.21 | +0.04 | +80.00% | 5 | 2,392 | 201.56% |
COIN240419P00080000 | 2024-03-27 3:03PM EDT | 80.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 6 | 621 | 177.34% |
COIN240419P00085000 | 2024-03-18 2:46PM EDT | 85.00 | 0.13 | 0.03 | 0.25 | 0.00 | - | 6 | 1,262 | 186.33% |
COIN240419P00090000 | 2024-03-28 10:10AM EDT | 90.00 | 0.09 | 0.01 | 0.14 | -0.26 | -74.29% | 1 | 1,511 | 165.63% |
COIN240419P00095000 | 2024-03-28 3:53PM EDT | 95.00 | 0.07 | 0.05 | 0.21 | -0.02 | -22.22% | 110 | 2,947 | 167.58% |
COIN240419P00100000 | 2024-03-28 3:34PM EDT | 100.00 | 0.07 | 0.05 | 0.16 | -0.04 | -36.36% | 64 | 2,989 | 155.86% |
COIN240419P00105000 | 2024-03-26 2:49PM EDT | 105.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 1,119 | 147.66% |
COIN240419P00110000 | 2024-03-26 10:25AM EDT | 110.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 2,378 | 147.27% |
COIN240419P00115000 | 2024-03-28 2:01PM EDT | 115.00 | 0.14 | 0.05 | 0.25 | +0.03 | +27.27% | 1 | 390 | 140.23% |
COIN240419P00120000 | 2024-03-28 1:56PM EDT | 120.00 | 0.01 | 0.04 | 0.25 | -0.12 | -92.31% | 1 | 2,583 | 133.20% |
COIN240419P00125000 | 2024-03-28 3:53PM EDT | 125.00 | 0.12 | 0.05 | 0.17 | -0.03 | -20.00% | 210 | 5,467 | 122.66% |
COIN240419P00130000 | 2024-03-28 12:49PM EDT | 130.00 | 0.17 | 0.11 | 0.23 | 0.00 | - | 3 | 2,326 | 123.05% |
COIN240419P00135000 | 2024-03-28 12:39PM EDT | 135.00 | 0.19 | 0.10 | 0.19 | +0.03 | +18.75% | 4 | 2,311 | 114.65% |
COIN240419P00140000 | 2024-03-28 10:08AM EDT | 140.00 | 0.09 | 0.12 | 0.25 | -0.06 | -40.00% | 6 | 2,180 | 112.31% |
COIN240419P00145000 | 2024-03-28 3:42PM EDT | 145.00 | 0.25 | 0.20 | 0.00 | +0.01 | +4.17% | 14 | 1,582 | 99.02% |
COIN240419P00150000 | 2024-03-28 3:11PM EDT | 150.00 | 0.23 | 0.21 | 0.29 | -0.05 | -17.86% | 24 | 3,927 | 105.47% |
COIN240419P00155000 | 2024-03-28 3:42PM EDT | 155.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 137 | 1,721 | 99.90% |
COIN240419P00160000 | 2024-03-28 2:29PM EDT | 160.00 | 0.30 | 0.29 | 0.36 | -0.14 | -31.82% | 24 | 1,684 | 98.24% |
COIN240419P00165000 | 2024-03-28 3:41PM EDT | 165.00 | 0.39 | 0.36 | 0.45 | -0.12 | -23.53% | 11 | 894 | 96.09% |
COIN240419P00170000 | 2024-03-28 3:41PM EDT | 170.00 | 0.46 | 0.42 | 0.59 | -0.19 | -29.23% | 27 | 3,125 | 94.04% |
COIN240419P00175000 | 2024-03-28 3:45PM EDT | 175.00 | 0.62 | 0.55 | 0.82 | -0.19 | -23.46% | 238 | 1,314 | 93.51% |
COIN240419P00180000 | 2024-03-28 3:45PM EDT | 180.00 | 0.78 | 0.68 | 1.04 | -0.26 | -25.00% | 192 | 2,604 | 91.85% |
COIN240419P00185000 | 2024-03-28 3:15PM EDT | 185.00 | 0.90 | 0.87 | 1.10 | -0.40 | -30.77% | 95 | 1,681 | 88.70% |
COIN240419P00190000 | 2024-03-28 3:56PM EDT | 190.00 | 1.29 | 1.21 | 1.36 | -0.41 | -24.12% | 161 | 1,678 | 88.01% |
COIN240419P00195000 | 2024-03-28 3:56PM EDT | 195.00 | 1.60 | 1.55 | 1.64 | -0.65 | -28.89% | 60 | 403 | 86.55% |
COIN240419P00200000 | 2024-03-28 3:59PM EDT | 200.00 | 2.00 | 1.95 | 2.03 | -0.76 | -27.54% | 406 | 3,793 | 85.40% |
COIN240419P00205000 | 2024-03-28 3:22PM EDT | 205.00 | 2.55 | 2.44 | 2.61 | -0.94 | -26.93% | 29 | 2,209 | 84.83% |
COIN240419P00210000 | 2024-03-28 3:51PM EDT | 210.00 | 3.20 | 3.10 | 3.25 | -1.09 | -25.41% | 143 | 3,691 | 84.35% |
COIN240419P00215000 | 2024-03-28 3:19PM EDT | 215.00 | 3.70 | 3.80 | 4.00 | -1.62 | -30.45% | 34 | 1,027 | 83.53% |
COIN240419P00217500 | 2024-03-28 2:34PM EDT | 217.50 | 4.05 | 4.25 | 4.55 | -1.25 | -23.58% | 31 | 1,034 | 83.76% |
COIN240419P00220000 | 2024-03-28 3:36PM EDT | 220.00 | 4.75 | 4.45 | 5.00 | -1.80 | -27.48% | 316 | 3,999 | 82.59% |
COIN240419P00222500 | 2024-03-28 3:28PM EDT | 222.50 | 5.10 | 4.25 | 5.50 | -1.71 | -25.11% | 61 | 158 | 80.20% |
COIN240419P00225000 | 2024-03-28 3:43PM EDT | 225.00 | 5.93 | 5.80 | 6.00 | -2.05 | -25.69% | 95 | 555 | 82.95% |
COIN240419P00227500 | 2024-03-28 2:27PM EDT | 227.50 | 6.12 | 6.40 | 6.85 | -2.47 | -28.75% | 38 | 170 | 83.51% |
COIN240419P00230000 | 2024-03-28 3:50PM EDT | 230.00 | 7.15 | 7.00 | 7.30 | -2.50 | -25.91% | 159 | 2,865 | 82.74% |
COIN240419P00232500 | 2024-03-28 3:48PM EDT | 232.50 | 7.74 | 7.45 | 8.00 | -2.01 | -20.62% | 91 | 105 | 82.04% |
COIN240419P00235000 | 2024-03-28 3:54PM EDT | 235.00 | 8.90 | 8.05 | 8.90 | -2.40 | -21.24% | 94 | 135 | 82.04% |
COIN240419P00237500 | 2024-03-28 3:58PM EDT | 237.50 | 9.44 | 9.30 | 10.15 | -2.52 | -21.07% | 40 | 116 | 84.19% |
COIN240419P00240000 | 2024-03-28 3:58PM EDT | 240.00 | 10.28 | 10.10 | 10.40 | -2.69 | -20.74% | 173 | 3,367 | 82.67% |
COIN240419P00242500 | 2024-03-28 11:28AM EDT | 242.50 | 12.09 | 11.00 | 11.60 | -0.99 | -7.57% | 22 | 79 | 83.36% |
COIN240419P00245000 | 2024-03-28 3:38PM EDT | 245.00 | 12.35 | 12.00 | 12.25 | -2.94 | -19.23% | 182 | 602 | 82.82% |
COIN240419P00247500 | 2024-03-28 10:04AM EDT | 247.50 | 12.97 | 12.30 | 13.65 | -3.73 | -22.34% | 9 | 392 | 82.22% |
COIN240419P00250000 | 2024-03-28 3:35PM EDT | 250.00 | 14.30 | 14.10 | 14.55 | -3.40 | -19.21% | 216 | 1,622 | 83.52% |
COIN240419P00252500 | 2024-03-28 12:48PM EDT | 252.50 | 14.98 | 14.25 | 15.85 | -4.22 | -21.98% | 9 | 156 | 82.03% |
COIN240419P00255000 | 2024-03-28 3:57PM EDT | 255.00 | 16.57 | 16.40 | 16.85 | -3.93 | -19.17% | 74 | 902 | 83.80% |
COIN240419P00257500 | 2024-03-28 3:59PM EDT | 257.50 | 17.97 | 16.75 | 18.65 | -3.73 | -17.19% | 26 | 75 | 83.35% |
COIN240419P00260000 | 2024-03-28 3:59PM EDT | 260.00 | 19.00 | 18.65 | 19.45 | -4.50 | -19.15% | 391 | 1,496 | 83.81% |
COIN240419P00262500 | 2024-03-28 2:48PM EDT | 262.50 | 21.00 | 19.80 | 20.80 | -4.20 | -16.67% | 130 | 220 | 83.69% |
COIN240419P00265000 | 2024-03-28 3:57PM EDT | 265.00 | 21.80 | 20.80 | 22.70 | -4.32 | -16.54% | 167 | 705 | 84.16% |
COIN240419P00267500 | 2024-03-28 2:40PM EDT | 267.50 | 22.65 | 22.05 | 23.70 | -4.15 | -15.49% | 85 | 577 | 83.20% |
COIN240419P00270000 | 2024-03-28 3:55PM EDT | 270.00 | 24.75 | 24.25 | 25.20 | -4.99 | -16.78% | 161 | 1,360 | 84.88% |
COIN240419P00272500 | 2024-03-28 2:40PM EDT | 272.50 | 25.60 | 25.05 | 27.45 | -5.45 | -17.55% | 8 | 52 | 85.12% |
COIN240419P00275000 | 2024-03-28 2:47PM EDT | 275.00 | 28.32 | 27.15 | 28.55 | -4.90 | -14.75% | 24 | 257 | 85.49% |
COIN240419P00280000 | 2024-03-28 12:31PM EDT | 280.00 | 30.51 | 30.80 | 32.10 | -5.99 | -16.41% | 50 | 398 | 87.31% |
COIN240419P00285000 | 2024-03-28 3:16PM EDT | 285.00 | 33.85 | 33.25 | 36.45 | -6.65 | -16.42% | 16 | 25 | 87.77% |
COIN240419P00290000 | 2024-03-28 3:16PM EDT | 290.00 | 37.40 | 36.65 | 40.10 | -5.73 | -13.29% | 13 | 178 | 88.17% |
COIN240419P00295000 | 2024-03-26 3:03PM EDT | 295.00 | 38.10 | 41.05 | 43.85 | 0.00 | - | 18 | 22 | 90.27% |
COIN240419P00300000 | 2024-03-28 9:51AM EDT | 300.00 | 45.25 | 44.75 | 47.75 | +0.25 | +0.56% | 2 | 124 | 90.78% |
COIN240419P00305000 | 2024-03-28 9:57AM EDT | 305.00 | 48.80 | 48.65 | 51.75 | -4.64 | -8.68% | 4 | 307 | 91.47% |
COIN240419P00310000 | 2024-03-27 9:30AM EDT | 310.00 | 48.25 | 52.40 | 54.75 | 0.00 | - | 2 | 154 | 89.06% |
COIN240419P00315000 | 2024-03-26 3:22PM EDT | 315.00 | 53.84 | 56.50 | 59.95 | 0.00 | - | 1 | 16 | 92.05% |
COIN240419P00320000 | 2024-03-27 9:53AM EDT | 320.00 | 67.80 | 60.70 | 64.40 | 0.00 | - | 4 | 36 | 93.20% |
COIN240419P00325000 | 2024-03-26 3:22PM EDT | 325.00 | 61.99 | 64.45 | 68.50 | 0.00 | - | 1 | 14 | 91.91% |
COIN240419P00330000 | 2024-03-25 3:59PM EDT | 330.00 | 62.55 | 68.85 | 73.00 | 0.00 | - | 6 | 12 | 92.94% |
COIN240419P00335000 | 2024-03-25 3:15PM EDT | 335.00 | 69.50 | 73.25 | 77.40 | 0.00 | - | 13 | 3 | 93.36% |
COIN240419P00340000 | 2024-03-27 1:24PM EDT | 340.00 | 82.15 | 77.65 | 81.30 | 0.00 | - | 4 | 23 | 91.85% |
COIN240419P00350000 | 2024-03-14 10:25AM EDT | 350.00 | 114.65 | 86.65 | 90.45 | 0.00 | - | 14 | 27 | 92.41% |
COIN240419P00360000 | 2024-03-25 2:45PM EDT | 360.00 | 89.50 | 96.30 | 99.80 | 0.00 | - | 13 | 22 | 94.90% |
COIN240419P00370000 | 2024-03-25 12:28PM EDT | 370.00 | 98.81 | 105.75 | 109.25 | 0.00 | - | 1 | 1 | 96.11% |
COIN240419P00380000 | 2024-03-14 11:02AM EDT | 380.00 | 143.60 | 116.15 | 118.80 | 0.00 | - | 3 | 3 | 101.37% |
COIN240419P00390000 | 2024-03-27 10:26AM EDT | 390.00 | 128.30 | 125.50 | 127.95 | 0.00 | - | 1 | 1 | 98.88% |
COIN240419P00400000 | 2024-03-28 1:38PM EDT | 400.00 | 135.04 | 135.10 | 137.65 | -34.01 | -20.12% | 1 | 14 | 99.39% |
COIN240419P00410000 | 2024-03-14 9:30AM EDT | 410.00 | 164.93 | 144.25 | 147.80 | 0.00 | - | 1 | 1 | 98.88% |
COIN240419P00430000 | 2024-03-26 9:30AM EDT | 430.00 | 157.05 | 163.95 | 167.45 | 0.00 | - | 1 | 1 | 101.32% |
COIN240419P00480000 | 2024-03-13 3:41PM EDT | 480.00 | 228.37 | 214.00 | 216.95 | 0.00 | - | 21 | 0 | 113.82% |
COIN240419P00500000 | 2024-03-12 9:32AM EDT | 500.00 | 244.50 | 233.75 | 236.85 | 0.00 | - | - | 0 | 114.55% |
COIN240419P00520000 | 2024-03-27 12:22PM EDT | 520.00 | 258.00 | 253.05 | 256.80 | 0.00 | - | 1 | 1 | 94.92% |