Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.073,28 -312,81 (-0,81%) Gold
2.307,60 -50,10 (-2,12%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.05 | +0.04 | +400.00% | 10 | 203 |
| 169.79 | 0.00 | - | - | 1 | 75.00 | - | - | - | - | - |
| 134.47 | 0.00 | - | 1 | 1 | 80.00 | 0.05 | 0.00 | - | 2 | 19 |
| 143.85 | 0.00 | - | 1 | 2 | 85.00 | - | - | - | - | - |
| 151.91 | 0.00 | - | 1 | 2 | 90.00 | 0.10 | 0.00 | - | 11 | 21 |
| - | - | - | - | - | 95.00 | 0.08 | +0.03 | +60.00% | 5 | 11 |
| - | - | - | - | - | 100.00 | 0.08 | -0.05 | -38.46% | 5 | 1,444 |
| 128.00 | 0.00 | - | 1 | 2 | 105.00 | 0.06 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 110.00 | 0.19 | 0.00 | - | 2 | 370 |
| - | - | - | - | - | 115.00 | 0.20 | 0.00 | - | 29 | 339 |
| 144.13 | 0.00 | - | - | 1 | 120.00 | 0.23 | +0.02 | +9.52% | 1 | 633 |
| 101.66 | 0.00 | - | 10 | 10 | 125.00 | 0.28 | 0.00 | - | 328 | 298 |
| 88.91 | 0.00 | - | 2 | 10 | 130.00 | 0.36 | -0.04 | -10.00% | 6 | 121 |
| 93.09 | 0.00 | - | 1 | 5 | 135.00 | 0.54 | 0.00 | - | 1 | 8 |
| 96.45 | 0.00 | - | 2 | 10 | 140.00 | 0.51 | -0.07 | -12.07% | 3 | 42 |
| 65.20 | -14.15 | -17.83% | 1 | 10 | 145.00 | 0.55 | +0.15 | +37.50% | 1 | 53 |
| 75.34 | 0.00 | - | - | 4 | 150.00 | 0.92 | +0.22 | +31.43% | 24 | 105 |
| 57.95 | +4.10 | +7.61% | 12 | 1 | 155.00 | 1.14 | +0.44 | +62.86% | 9 | 139 |
| 65.85 | 0.00 | - | 2 | 4 | 160.00 | 1.55 | +0.48 | +44.86% | 27 | 135 |
| 61.30 | 0.00 | - | 1 | 6 | 165.00 | 2.13 | +0.63 | +42.00% | 21 | 197 |
| 42.85 | -15.66 | -26.76% | 22 | 25 | 170.00 | 2.65 | +0.70 | +35.90% | 36 | 196 |
| 37.75 | -12.18 | -24.39% | 3 | 6 | 175.00 | 3.65 | +0.95 | +35.19% | 125 | 662 |
| 50.77 | 0.00 | - | 12 | 25 | 180.00 | 4.80 | +1.40 | +41.18% | 95 | 235 |
| 31.63 | -11.72 | -27.04% | 2 | 18 | 185.00 | 6.00 | +1.53 | +34.23% | 45 | 136 |
| 28.08 | -12.65 | -31.06% | 1 | 16 | 190.00 | 7.67 | +2.12 | +38.20% | 34 | 269 |
| 24.75 | -5.30 | -17.64% | 2 | 67 | 195.00 | 9.58 | +2.63 | +37.84% | 135 | 223 |
| 23.15 | -16.10 | -41.02% | 2 | 2 | 197.50 | 10.60 | +2.60 | +32.50% | 15 | 53 |
| 23.00 | -4.38 | -16.00% | 7 | 438 | 200.00 | 11.78 | +3.13 | +36.18% | 178 | 474 |
| 25.35 | 0.00 | - | 9 | 19 | 202.50 | 12.31 | +3.76 | +43.98% | 19 | 21 |
| 18.05 | -9.60 | -34.72% | 55 | 117 | 205.00 | 13.50 | +2.78 | +25.93% | 92 | 236 |
| 16.70 | -10.70 | -39.05% | 7 | 6 | 207.50 | 15.05 | +3.23 | +27.33% | 68 | 40 |
| 15.45 | -5.90 | -27.63% | 205 | 208 | 210.00 | 16.30 | +3.35 | +26.07% | 177 | 302 |
| 14.30 | -5.04 | -26.06% | 104 | 6 | 212.50 | 17.15 | +5.85 | +51.77% | 44 | 23 |
| 13.50 | -5.25 | -28.00% | 117 | 239 | 215.00 | 19.60 | +4.30 | +28.10% | 85 | 309 |
| 12.55 | -5.15 | -29.10% | 32 | 98 | 217.50 | 19.45 | +2.82 | +16.96% | 17 | 144 |
| 11.85 | -5.00 | -29.67% | 167 | 363 | 220.00 | 23.12 | +5.12 | +28.44% | 56 | 654 |
| 11.50 | -4.00 | -25.81% | 28 | 75 | 222.50 | 23.00 | +3.35 | +17.05% | 7 | 145 |
| 10.00 | -4.65 | -31.74% | 181 | 486 | 225.00 | 26.37 | +5.37 | +25.57% | 47 | 224 |
| 9.85 | -4.05 | -29.14% | 70 | 160 | 227.50 | 26.74 | +4.19 | +18.58% | 11 | 152 |
| 8.80 | -3.85 | -30.43% | 201 | 709 | 230.00 | 29.15 | +4.96 | +20.50% | 46 | 239 |
| 8.40 | -3.52 | -29.53% | 9 | 344 | 232.50 | 29.73 | +3.86 | +14.92% | 1 | 27 |
| 7.45 | -3.75 | -33.48% | 64 | 249 | 235.00 | 31.90 | +4.33 | +15.71% | 6 | 204 |
| 6.92 | -3.18 | -31.49% | 10 | 1,086 | 237.50 | 33.77 | +4.65 | +15.97% | 3 | 85 |
| 6.30 | -3.38 | -34.92% | 166 | 1,124 | 240.00 | 36.50 | +8.30 | +29.43% | 2 | 217 |
| 6.00 | -3.00 | -33.33% | 23 | 31 | 242.50 | 31.00 | 0.00 | - | 1 | 11 |
| 5.52 | -2.93 | -34.67% | 36 | 189 | 245.00 | 40.96 | +16.51 | +67.53% | 6 | 59 |
| 5.40 | -2.25 | -29.41% | 13 | 16 | 247.50 | 31.29 | 0.00 | - | 2 | 4 |
| 4.82 | -2.48 | -33.97% | 227 | 687 | 250.00 | 45.11 | +8.58 | +23.49% | 9 | 288 |
| 4.35 | -2.40 | -35.56% | 17 | 58 | 252.50 | - | - | - | - | - |
| 4.05 | -2.03 | -33.39% | 53 | 250 | 255.00 | 43.45 | 0.00 | - | 9 | 94 |
| 3.51 | -1.99 | -36.18% | 89 | 572 | 260.00 | 53.37 | +6.42 | +13.67% | 4 | 55 |
| 3.20 | -1.80 | -36.00% | 40 | 201 | 265.00 | 51.60 | 0.00 | - | 3 | 14 |
| 2.60 | -1.60 | -38.10% | 127 | 1,352 | 270.00 | 55.49 | 0.00 | - | 5 | 12 |
| 2.45 | -1.21 | -33.06% | 52 | 295 | 275.00 | 52.27 | 0.00 | - | 2 | 46 |
| 2.07 | -0.88 | -29.83% | 98 | 828 | 280.00 | 58.10 | 0.00 | - | 1 | 56 |
| 1.88 | -1.02 | -35.17% | 11 | 219 | 285.00 | 55.64 | 0.00 | - | 5 | 27 |
| 1.50 | -0.89 | -37.24% | 51 | 114 | 290.00 | 81.46 | +9.23 | +12.78% | 5 | 2 |
| 1.50 | -0.51 | -25.37% | 5 | 294 | 295.00 | - | - | - | - | - |
| 1.17 | -0.68 | -36.76% | 292 | 1,315 | 300.00 | 68.66 | 0.00 | - | 12 | 6 |
| 1.06 | -0.54 | -33.75% | 6 | 187 | 305.00 | - | - | - | - | - |
| 0.88 | -0.62 | -41.33% | 83 | 333 | 310.00 | - | - | - | - | - |
| 0.92 | -0.28 | -22.05% | 4 | 179 | 315.00 | - | - | - | - | - |
| 0.69 | -0.36 | -34.29% | 38 | 267 | 320.00 | - | - | - | - | - |
| 0.80 | -0.18 | -18.37% | 6 | 159 | 325.00 | - | - | - | - | - |
| 0.51 | -0.35 | -40.70% | 9 | 180 | 330.00 | - | - | - | - | - |
| 0.54 | -0.36 | -40.00% | 44 | 64 | 335.00 | 123.20 | +19.70 | +19.03% | 4 | 10 |
| 0.45 | -0.30 | -40.00% | 5 | 99 | 340.00 | - | - | - | - | - |
| 0.44 | -0.51 | -53.68% | 1 | 26 | 345.00 | - | - | - | - | - |
| 0.42 | -0.18 | -30.00% | 29 | 464 | 350.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 3 | 47 | 360.00 | - | - | - | - | - |
| 0.30 | -0.32 | -39.51% | 3 | 105 | 370.00 | - | - | - | - | - |
| 0.10 | -0.41 | -80.39% | 2 | 19 | 380.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 8 | 390.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 17 | 197 | 400.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 103 | 410.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 15 | 420.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 10 | 430.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 3 | 3 | 440.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 18 | 49 | 450.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 4 | 14 | 470.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 11 | 13 | 480.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 490.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 16 | 500.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 11 | 5 | 510.00 | - | - | - | - | - |
| 0.15 | +0.10 | +200.00% | 2 | 135 | 520.00 | - | - | - | - | - |
