Deutsche Märkte öffnen in 8 Stunden 10 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.845,97 -2.261,54 (-3,64%) CMC Crypto 200
1.387,31 -36,79 (-2,58%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.25 | 0.00 | - | 1 | 0 | 2.50 | 0.12 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 5.00 | 0.09 | 0.00 | - | 26 | 48 |
| - | - | - | - | - | 7.50 | 0.07 | 0.00 | - | 2 | 21 |
| 82.00 | 0.00 | - | 1 | 22 | 10.00 | 0.21 | 0.00 | - | 10 | 193 |
| - | - | - | - | - | 12.50 | 0.30 | 0.00 | - | 22 | 11 |
| 48.30 | 0.00 | - | 1 | 5 | 15.00 | 0.30 | 0.00 | - | 1 | 28 |
| 205.05 | 0.00 | - | - | 1 | 17.50 | 0.38 | 0.00 | - | 8 | 19 |
| 217.00 | 0.00 | - | 60 | 49 | 20.00 | 0.40 | 0.00 | - | 5 | 99 |
| 162.49 | 0.00 | - | 3 | 1 | 22.50 | 0.73 | 0.00 | - | 38 | 80 |
| 80.00 | 0.00 | - | 1 | 44 | 25.00 | 0.78 | 0.00 | - | 1 | 122 |
| 219.02 | 0.00 | - | 1 | 32 | 30.00 | 0.58 | 0.00 | - | 1 | 310 |
| 237.63 | 0.00 | - | 4 | 17 | 35.00 | 1.00 | 0.00 | - | 1 | 65 |
| 148.00 | 0.00 | - | 1 | 15 | 40.00 | 0.90 | 0.00 | - | 1 | 342 |
| 237.10 | 0.00 | - | 1 | 32 | 45.00 | 1.45 | 0.00 | - | 1 | 76 |
| 203.06 | 0.00 | - | 2 | 46 | 50.00 | 2.05 | 0.00 | - | 13 | 564 |
| 210.00 | 0.00 | - | 1 | 160 | 55.00 | 2.00 | 0.00 | - | 2 | 66 |
| 172.37 | 0.00 | - | 2 | 122 | 60.00 | 2.59 | 0.00 | - | 15 | 229 |
| 157.03 | 0.00 | - | 2 | 61 | 65.00 | 2.90 | 0.00 | - | 1 | 88 |
| 211.16 | 0.00 | - | 1 | 404 | 70.00 | 3.20 | 0.00 | - | 9 | 355 |
| 147.40 | 0.00 | - | 3 | 53 | 75.00 | 3.60 | 0.00 | - | 5 | 142 |
| 191.21 | 0.00 | - | 2 | 118 | 80.00 | 4.80 | 0.00 | - | 7 | 154 |
| 141.60 | 0.00 | - | 1 | 197 | 85.00 | 5.50 | 0.00 | - | 1 | 247 |
| 149.64 | 0.00 | - | 40 | 85 | 90.00 | 6.80 | 0.00 | - | 1 | 125 |
| 149.00 | 0.00 | - | 1 | 87 | 95.00 | 7.15 | -0.35 | -4.67% | 17 | 213 |
| 143.45 | +3.80 | +2.72% | 4 | 751 | 100.00 | 7.90 | -0.08 | -1.00% | 5 | 355 |
| 166.20 | 0.00 | - | 2 | 69 | 105.00 | 8.65 | 0.00 | - | 4 | 72 |
| 131.50 | 0.00 | - | 5 | 80 | 110.00 | 10.08 | 0.00 | - | 1 | 231 |
| 132.00 | 0.00 | - | 1 | 50 | 115.00 | 11.25 | 0.00 | - | 26 | 103 |
| 123.15 | 0.00 | - | 9 | 125 | 120.00 | 12.72 | 0.00 | - | 6 | 337 |
| 122.35 | 0.00 | - | 1 | 75 | 125.00 | 16.93 | 0.00 | - | 1 | 307 |
| 135.10 | 0.00 | - | 2 | 339 | 130.00 | 15.97 | 0.00 | - | 10 | 727 |
| 104.00 | 0.00 | - | 10 | 79 | 135.00 | 18.50 | 0.00 | - | 1 | 50 |
| 112.60 | 0.00 | - | 8 | 72 | 140.00 | 20.07 | -1.79 | -8.19% | 2 | 47 |
| 105.00 | 0.00 | - | 1 | 106 | 145.00 | 22.35 | 0.00 | - | 9 | 85 |
| 113.52 | 0.00 | - | 3 | 334 | 150.00 | 23.20 | -1.20 | -4.92% | 2 | 84 |
| 137.20 | 0.00 | - | 2 | 237 | 155.00 | 26.15 | +4.45 | +20.51% | 1 | 43 |
| 89.10 | 0.00 | - | 1 | 386 | 160.00 | 31.68 | 0.00 | - | 1 | 114 |
| 87.40 | 0.00 | - | 1 | 137 | 165.00 | 29.00 | 0.00 | - | 2 | 7 |
| 84.50 | 0.00 | - | 1 | 715 | 170.00 | 36.30 | 0.00 | - | 3 | 190 |
| 85.20 | 0.00 | - | 1 | 96 | 175.00 | 36.45 | 0.00 | - | 1 | 52 |
| 91.55 | 0.00 | - | 1 | 135 | 180.00 | 35.15 | 0.00 | - | 2 | 250 |
| 82.15 | 0.00 | - | 1 | 48 | 185.00 | 39.65 | 0.00 | - | 5 | 36 |
| 85.30 | 0.00 | - | 2 | 37 | 190.00 | 46.25 | 0.00 | - | 26 | 592 |
| 75.70 | 0.00 | - | 2 | 210 | 195.00 | 37.20 | 0.00 | - | 2 | 69 |
| 86.00 | 0.00 | - | 10 | 711 | 200.00 | 52.05 | 0.00 | - | 1 | 171 |
| 86.95 | 0.00 | - | 1 | 48 | 210.00 | 51.07 | 0.00 | - | 3 | 137 |
| 75.80 | -6.20 | -7.56% | 3 | 89 | 220.00 | 61.57 | 0.00 | - | 5 | 200 |
| 78.85 | +0.85 | +1.09% | 1 | 957 | 230.00 | 63.30 | 0.00 | - | 1 | 139 |
| 69.00 | +1.00 | +1.47% | 1 | 198 | 240.00 | 69.02 | 0.00 | - | 2 | 67 |
| 67.03 | +0.78 | +1.18% | 6 | 766 | 250.00 | 80.70 | 0.00 | - | 5 | 176 |
| 61.55 | -0.85 | -1.36% | 2 | 127 | 260.00 | 89.90 | 0.00 | - | 2 | 87 |
| 67.00 | 0.00 | - | 1 | 847 | 270.00 | 79.65 | 0.00 | - | 32 | 96 |
| 57.89 | +0.11 | +0.19% | 11 | 186 | 280.00 | 100.53 | 0.00 | - | 2 | 48 |
| 48.70 | 0.00 | - | 4 | 271 | 290.00 | 104.46 | -4.19 | -3.86% | 1 | 64 |
| 51.80 | -6.35 | -10.92% | 12 | 1,602 | 300.00 | 111.85 | -4.65 | -3.99% | 1 | 45 |
| 54.35 | +1.35 | +2.55% | 2 | 61 | 310.00 | 116.70 | 0.00 | - | 2 | 8 |
| 43.60 | 0.00 | - | 4 | 251 | 320.00 | - | - | - | - | - |
| 42.03 | 0.00 | - | 1 | 243 | 330.00 | 136.69 | -2.23 | -1.61% | 1 | 14 |
| 41.80 | 0.00 | - | 4 | 126 | 340.00 | 144.70 | 0.00 | - | 2 | 48 |
| 45.93 | 0.00 | - | 3 | 386 | 350.00 | 143.42 | 0.00 | - | 20 | 21 |
| 44.88 | 0.00 | - | 1 | 171 | 360.00 | 169.37 | 0.00 | - | 2 | 64 |
| 38.20 | 0.00 | - | 2 | 936 | 370.00 | 176.15 | 0.00 | - | 2 | 36 |
| 38.02 | 0.00 | - | 1 | 65 | 380.00 | 165.05 | 0.00 | - | 1 | 64 |
| 40.20 | 0.00 | - | 2 | 28 | 390.00 | 188.60 | 0.00 | - | 5 | 14 |
| 34.35 | -4.55 | -11.70% | 278 | 626 | 400.00 | 178.23 | 0.00 | - | 4 | 10 |
| 39.90 | 0.00 | - | 1 | 13 | 410.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 1 | 16 | 420.00 | - | - | - | - | - |
| 40.80 | 0.00 | - | 12 | 34 | 430.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 4 | 182 | 440.00 | - | - | - | - | - |
| 25.59 | 0.00 | - | 1 | 51 | 450.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 5 | 156 | 460.00 | - | - | - | - | - |
| 27.24 | -10.81 | -28.41% | 1 | 5 | 470.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 98 | 480.00 | 248.85 | 0.00 | - | 13 | 13 |
| 21.00 | 0.00 | - | 1 | 25 | 490.00 | - | - | - | - | - |
| 23.65 | -1.80 | -7.07% | 18 | 269 | 500.00 | 277.71 | 0.00 | - | 1 | 10 |
| 20.75 | 0.00 | - | 9 | 13 | 510.00 | - | - | - | - | - |
| 22.25 | +0.05 | +0.23% | 2 | 149 | 520.00 | 295.07 | 0.00 | - | 1 | 2 |
