Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
17.959,27 -129,43 (-0,72%) Euro Stoxx 50
4.948,96 -40,92 (-0,82%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.341,60 +3,20 (+0,14%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.655,27 -2.442,09 (-3,93%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 219.25 | 0.00 | - | 1 | 5 | 2.50 | 0.02 | 0.00 | - | 100 | 1,001 |
| 240.21 | 0.00 | - | 2 | 5 | 5.00 | 0.01 | 0.00 | - | 1 | 735 |
| 257.05 | 0.00 | - | 1 | 5 | 7.50 | 0.08 | 0.00 | - | 49 | 654 |
| 133.32 | 0.00 | - | 1 | 29 | 10.00 | 0.05 | 0.00 | - | 3 | 702 |
| 75.51 | 0.00 | - | 1 | 4 | 12.50 | 0.15 | 0.00 | - | 1 | 5,014 |
| 168.40 | 0.00 | - | 1 | 9 | 15.00 | 0.12 | 0.00 | - | 5 | 2,160 |
| 187.45 | 0.00 | - | 1 | 10 | 17.50 | 0.19 | 0.00 | - | 3 | 727 |
| 225.71 | 0.00 | - | 10 | 100 | 20.00 | 0.30 | 0.00 | - | 1 | 3,671 |
| 191.88 | 0.00 | - | 1 | 67 | 22.50 | 0.31 | 0.00 | - | 36 | 692 |
| 216.00 | 0.00 | - | 1 | 65 | 25.00 | 0.32 | 0.00 | - | 1 | 11,896 |
| 207.96 | 0.00 | - | 1 | 146 | 30.00 | 0.56 | 0.00 | - | 1 | 1,300 |
| 231.00 | 0.00 | - | 5 | 510 | 35.00 | 0.65 | 0.00 | - | 1 | 2,359 |
| 192.00 | 0.00 | - | 1 | 280 | 40.00 | 0.75 | 0.00 | - | 10 | 1,642 |
| 215.10 | 0.00 | - | 3 | 214 | 45.00 | 0.95 | 0.00 | - | 1 | 432 |
| 178.00 | 0.00 | - | 5 | 593 | 50.00 | 1.17 | 0.00 | - | 1 | 1,299 |
| 166.77 | 0.00 | - | 1 | 228 | 55.00 | 1.45 | 0.00 | - | 1 | 745 |
| 174.00 | 0.00 | - | 2 | 1,485 | 60.00 | 2.00 | 0.00 | - | 12 | 1,197 |
| 174.12 | 0.00 | - | 6 | 320 | 65.00 | 2.19 | 0.00 | - | 1 | 2,223 |
| 149.94 | 0.00 | - | 2 | 722 | 70.00 | 2.33 | 0.00 | - | 18 | 1,957 |
| 145.75 | 0.00 | - | 3 | 233 | 75.00 | 3.15 | 0.00 | - | 1 | 805 |
| 149.24 | 0.00 | - | 1 | 742 | 80.00 | 3.70 | 0.00 | - | 20 | 1,092 |
| 179.14 | 0.00 | - | 1 | 195 | 85.00 | 4.65 | 0.00 | - | 3 | 395 |
| 152.50 | 0.00 | - | 1 | 588 | 90.00 | 4.70 | 0.00 | - | 1 | 1,013 |
| 147.36 | 0.00 | - | 8 | 378 | 95.00 | 5.35 | 0.00 | - | 2 | 1,386 |
| 142.43 | 0.00 | - | 2 | 2,778 | 100.00 | 6.30 | 0.00 | - | 23 | 1,600 |
| 141.11 | 0.00 | - | 5 | 480 | 105.00 | 7.10 | 0.00 | - | 1 | 457 |
| 131.45 | 0.00 | - | 5 | 378 | 110.00 | 8.34 | 0.00 | - | 2 | 484 |
| 115.95 | 0.00 | - | 8 | 271 | 115.00 | 10.60 | 0.00 | - | 29 | 762 |
| 131.44 | 0.00 | - | 1 | 1,180 | 120.00 | 10.58 | 0.00 | - | 29 | 2,106 |
| 126.60 | 0.00 | - | 1 | 2,087 | 125.00 | 11.10 | 0.00 | - | 2 | 1,117 |
| 109.03 | 0.00 | - | 1 | 409 | 130.00 | 13.52 | 0.00 | - | 41 | 670 |
| 114.05 | 0.00 | - | 13 | 196 | 135.00 | 17.00 | 0.00 | - | 7 | 298 |
| 106.71 | 0.00 | - | 2 | 1,576 | 140.00 | 15.57 | 0.00 | - | 2 | 1,074 |
| 93.02 | 0.00 | - | 21 | 542 | 145.00 | 17.04 | 0.00 | - | 1 | 1,795 |
| 105.60 | 0.00 | - | 1 | 1,018 | 150.00 | 20.36 | 0.00 | - | 117 | 1,122 |
| 106.36 | 0.00 | - | 1 | 249 | 155.00 | 20.60 | 0.00 | - | 3 | 286 |
| 103.65 | 0.00 | - | 1 | 824 | 160.00 | 22.50 | 0.00 | - | 3 | 382 |
| 101.55 | 0.00 | - | 2 | 561 | 165.00 | 24.82 | 0.00 | - | 1 | 342 |
| 99.35 | 0.00 | - | 4 | 1,322 | 170.00 | 28.30 | 0.00 | - | 20 | 529 |
| 87.50 | 0.00 | - | 80 | 512 | 175.00 | 30.75 | 0.00 | - | 10 | 576 |
| 93.50 | 0.00 | - | 40 | 608 | 180.00 | 31.30 | 0.00 | - | 5 | 806 |
| 83.20 | 0.00 | - | 13 | 421 | 185.00 | 34.05 | 0.00 | - | 1 | 139 |
| 90.65 | 0.00 | - | 2 | 780 | 190.00 | 36.80 | 0.00 | - | 4 | 468 |
| 75.59 | 0.00 | - | 1 | 237 | 195.00 | 38.27 | 0.00 | - | 8 | 844 |
| 77.50 | 0.00 | - | 7 | 2,315 | 200.00 | 43.20 | 0.00 | - | 21 | 1,508 |
| 79.26 | 0.00 | - | 2 | 550 | 210.00 | 48.10 | 0.00 | - | 8 | 440 |
| 71.50 | 0.00 | - | 4 | 401 | 220.00 | 53.60 | 0.00 | - | 15 | 685 |
| 64.10 | 0.00 | - | 14 | 449 | 230.00 | 59.95 | 0.00 | - | 5 | 418 |
| 65.64 | 0.00 | - | 7 | 939 | 240.00 | 67.10 | 0.00 | - | 7 | 260 |
| 61.35 | 0.00 | - | 3 | 1,058 | 250.00 | 73.55 | 0.00 | - | 22 | 238 |
| 61.05 | 0.00 | - | 55 | 528 | 260.00 | 81.80 | 0.00 | - | 2 | 103 |
| 51.42 | 0.00 | - | 1 | 638 | 270.00 | 83.90 | 0.00 | - | 31 | 95 |
| 54.59 | 0.00 | - | 1 | 973 | 280.00 | 96.73 | 0.00 | - | 1 | 90 |
| 54.30 | 0.00 | - | 1 | 751 | 290.00 | 97.20 | 0.00 | - | 5 | 93 |
| 43.95 | 0.00 | - | 126 | 2,393 | 300.00 | 106.00 | 0.00 | - | 3 | 226 |
| 42.27 | 0.00 | - | 1 | 97 | 310.00 | 126.25 | 0.00 | - | 147 | 138 |
| 40.22 | 0.00 | - | 4 | 321 | 320.00 | 133.50 | 0.00 | - | 26 | 103 |
| 38.00 | 0.00 | - | 4 | 587 | 330.00 | 141.65 | 0.00 | - | 1 | 53 |
| 39.19 | 0.00 | - | 2 | 299 | 340.00 | 145.00 | 0.00 | - | 1 | 46 |
| 35.12 | 0.00 | - | 37 | 2,138 | 350.00 | 159.35 | 0.00 | - | 75 | 115 |
| 34.00 | 0.00 | - | 7 | 1,030 | 360.00 | 138.97 | 0.00 | - | 1 | 25 |
| 31.55 | 0.00 | - | 153 | 3,449 | 370.00 | 157.88 | 0.00 | - | 11 | 153 |
| 31.85 | 0.00 | - | 1 | 469 | 380.00 | 164.05 | 0.00 | - | 10 | 52 |
| 29.30 | 0.00 | - | 3 | 105 | 390.00 | 180.00 | 0.00 | - | 4 | 34 |
| 27.35 | 0.00 | - | 8 | 3,026 | 400.00 | 174.35 | 0.00 | - | 1 | 135 |
| 26.40 | 0.00 | - | 2 | 58 | 410.00 | 204.80 | 0.00 | - | 1 | 41 |
| 29.82 | 0.00 | - | 3 | 270 | 420.00 | 192.20 | 0.00 | - | 10 | 10 |
| 21.15 | 0.00 | - | 13 | 56 | 430.00 | 206.60 | 0.00 | - | 5 | 5 |
| 23.35 | 0.00 | - | 2 | 208 | 440.00 | 210.60 | 0.00 | - | 27 | 49 |
| 22.50 | 0.00 | - | 2 | 528 | 450.00 | 240.50 | 0.00 | - | - | 7 |
| 29.30 | 0.00 | - | 5 | 27 | 460.00 | 240.10 | 0.00 | - | 18 | 20 |
| 19.00 | 0.00 | - | 2 | 40 | 470.00 | 241.20 | 0.00 | - | 1 | 1 |
| 20.10 | 0.00 | - | 6 | 274 | 480.00 | 243.95 | 0.00 | - | 4 | 58 |
| 16.50 | 0.00 | - | 17 | 35 | 490.00 | 241.35 | 0.00 | - | 1 | 2 |
| 18.00 | 0.00 | - | 53 | 928 | 500.00 | 264.16 | 0.00 | - | - | 46 |
| 19.00 | 0.00 | - | 5 | 98 | 510.00 | - | - | - | - | - |
| 16.80 | 0.00 | - | 21 | 1,032 | 520.00 | 310.25 | 0.00 | - | 4 | 55 |
