COIN - Coinbase Global, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
9. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.20 | 0.00 | - | 2 | 2 | 20.00 | 0.03 | +0.02 | +200.00% | 5 | 63 |
| 32.35 | 0.00 | - | 1 | 1 | 25.00 | 0.02 | 0.00 | - | 14 | 321 |
| 30.55 | 0.00 | - | 1 | 41 | 30.00 | 0.02 | +0.01 | +100.00% | 25 | 432 |
| 29.03 | -1.52 | -4.98% | 1 | 47 | 35.00 | 0.04 | +0.02 | +100.00% | 115 | 813 |
| 24.36 | -0.54 | -2.17% | 3 | 25 | 40.00 | 0.07 | +0.03 | +75.00% | 66 | 806 |
| 23.65 | +23.65 | - | 1 | 0 | 40.50 | 0.07 | +0.07 | - | 51 | 0 |
| 19.60 | 0.00 | - | 7 | 6 | 41.00 | 0.06 | +0.02 | +50.00% | 2 | 155 |
| 23.50 | +23.50 | - | - | 1 | 41.50 | 0.08 | +0.08 | - | 114 | 0 |
| 22.35 | -1.55 | -6.49% | 1 | 12 | 42.00 | 0.04 | 0.00 | - | 1 | 355 |
| 23.40 | +23.40 | - | - | 6 | 42.50 | 0.05 | +0.05 | - | - | 57 |
| 16.40 | 0.00 | - | 1 | 2 | 43.00 | 0.08 | +0.04 | +100.00% | 33 | 213 |
| 19.30 | +19.30 | - | 1 | 4 | 43.50 | 0.06 | +0.06 | - | 1 | 2 |
| 19.75 | +5.55 | +39.08% | 1 | 4 | 44.00 | 0.12 | +0.07 | +140.00% | 325 | 1,209 |
| 18.15 | +18.15 | - | 3 | 0 | 44.50 | 0.12 | +0.12 | - | 62 | 7 |
| 20.16 | 0.00 | - | 5 | 11 | 45.00 | 0.15 | +0.09 | +150.00% | 391 | 860 |
| 19.75 | +19.75 | - | - | 1 | 45.50 | 0.12 | +0.12 | - | 48 | 1 |
| 17.15 | -2.15 | -11.14% | 2 | 153 | 46.00 | 0.15 | +0.09 | +150.00% | 556 | 317 |
| 15.90 | +15.90 | - | 1 | 4 | 46.50 | 0.17 | +0.17 | - | 382 | 3 |
| 17.60 | -0.80 | -4.35% | 1 | 154 | 47.00 | 0.18 | +0.10 | +125.00% | 9,428 | 529 |
| 15.65 | +15.65 | - | 1 | 2 | 47.50 | 0.13 | +0.13 | - | 29 | 15 |
| 14.80 | 0.00 | - | 7 | 234 | 48.00 | 0.14 | +0.05 | +55.56% | 5,060 | 645 |
| 13.40 | +13.40 | - | - | 1 | 48.50 | 0.22 | +0.22 | - | 131 | 49 |
| 15.45 | +0.15 | +0.98% | 3 | 73 | 49.00 | 0.21 | +0.11 | +110.00% | 740 | 213 |
| 14.70 | +14.70 | - | - | 7 | 49.50 | 0.21 | +0.21 | - | 27 | 45 |
| 14.23 | -1.72 | -10.78% | 6 | 100 | 50.00 | 0.23 | +0.10 | +76.92% | 3,554 | 787 |
| 13.67 | -0.88 | -6.05% | 2 | 60 | 51.00 | 0.26 | +0.14 | +116.67% | 181 | 280 |
| 11.98 | -2.07 | -14.73% | 201 | 49 | 52.00 | 0.28 | +0.09 | +47.37% | 471 | 528 |
| 11.35 | +3.20 | +39.26% | 8 | 55 | 53.00 | 0.32 | +0.08 | +33.33% | 430 | 1,227 |
| 10.20 | -0.15 | -1.45% | 14 | 383 | 54.00 | 0.35 | +0.02 | +6.06% | 468 | 1,255 |
| 9.79 | -1.31 | -11.80% | 38 | 170 | 55.00 | 0.38 | -0.04 | -9.52% | 936 | 1,144 |
| 8.77 | -1.40 | -13.77% | 14 | 225 | 56.00 | 0.50 | -0.07 | -12.28% | 890 | 767 |
| 7.75 | -0.97 | -11.12% | 374 | 174 | 57.00 | 0.62 | -0.05 | -7.46% | 1,353 | 995 |
| 7.27 | +0.68 | +10.32% | 51 | 169 | 58.00 | 0.71 | -0.12 | -14.46% | 1,439 | 851 |
| 6.50 | -0.67 | -9.34% | 95 | 371 | 59.00 | 0.87 | -0.30 | -25.64% | 1,131 | 397 |
| 5.70 | +0.70 | +14.00% | 629 | 817 | 60.00 | 1.08 | -0.39 | -26.53% | 1,430 | 951 |
| 4.72 | +0.11 | +2.39% | 1,224 | 351 | 61.00 | 1.35 | -0.46 | -25.41% | 649 | 507 |
| 4.27 | +0.48 | +12.66% | 325 | 439 | 62.00 | 1.65 | -0.59 | -26.34% | 2,419 | 593 |
| 3.63 | +0.38 | +11.69% | 937 | 404 | 63.00 | 2.07 | -0.42 | -16.87% | 1,175 | 847 |
| 3.05 | +0.28 | +10.11% | 924 | 780 | 64.00 | 2.49 | -0.71 | -22.19% | 761 | 1,275 |
| 2.67 | +0.33 | +14.10% | 3,257 | 1,878 | 65.00 | 3.00 | -0.80 | -21.05% | 637 | 1,621 |
| 2.18 | +0.15 | +7.39% | 1,351 | 967 | 66.00 | 3.61 | -0.59 | -14.05% | 93 | 115 |
| 1.80 | +0.03 | +1.69% | 739 | 863 | 67.00 | 4.20 | -0.44 | -9.48% | 257 | 49 |
| 1.49 | +0.04 | +2.76% | 838 | 939 | 68.00 | 5.07 | +0.36 | +7.64% | 34 | 309 |
| 1.22 | -0.11 | -8.27% | 706 | 626 | 69.00 | 5.90 | -0.15 | -2.48% | 425 | 924 |
| 1.00 | +0.05 | +5.26% | 3,957 | 2,614 | 70.00 | 6.60 | -0.65 | -8.97% | 39 | 704 |
| 0.84 | +0.04 | +5.00% | 317 | 238 | 71.00 | 7.60 | -0.48 | -5.94% | 4 | 19 |
| 0.70 | +0.04 | +6.06% | 391 | 783 | 72.00 | 8.16 | +0.11 | +1.37% | 6 | 55 |
| 0.55 | -0.08 | -12.70% | 410 | 226 | 73.00 | 9.20 | -0.25 | -2.65% | 1 | 18 |
| 0.48 | -0.18 | -27.27% | 154 | 118 | 74.00 | 10.60 | +1.75 | +19.77% | 1 | 7 |
| 0.39 | +0.02 | +5.41% | 582 | 937 | 75.00 | 10.88 | -0.42 | -3.72% | 52 | 111 |
| 0.29 | -0.27 | -48.21% | 54 | 65 | 76.00 | 12.25 | +0.15 | +1.24% | 3 | 6 |
| 0.27 | -0.02 | -6.90% | 32 | 65 | 77.00 | 16.90 | +16.90 | - | - | 6 |
| 0.22 | -0.16 | -42.11% | 30 | 55 | 78.00 | 15.53 | +15.53 | - | 11 | 3 |
| 0.19 | -0.14 | -42.42% | 75 | 121 | 79.00 | 18.70 | 0.00 | - | 3 | 3 |
| 0.18 | 0.00 | - | 525 | 1,182 | 80.00 | 16.65 | 0.00 | - | 5 | 14 |
| 0.14 | -0.05 | -26.32% | 9 | 22 | 81.00 | 16.45 | 0.00 | - | 1 | 5 |
| 0.13 | -0.05 | -27.78% | 165 | 210 | 82.00 | 18.35 | +2.20 | +13.62% | 1 | 8 |
| 0.11 | -0.08 | -42.11% | 206 | 255 | 83.00 | 21.75 | 0.00 | - | 2 | 4 |
| 0.09 | -0.08 | -47.06% | 35 | 168 | 84.00 | 22.95 | +22.95 | - | - | 2 |
| 0.08 | -0.07 | -46.67% | 47 | 443 | 85.00 | 21.80 | -1.10 | -4.80% | 1 | 3 |
| 0.07 | -0.02 | -22.22% | 6 | 36 | 86.00 | 22.30 | +22.30 | - | - | 4 |
| 0.07 | -0.04 | -36.36% | 121 | 79 | 87.00 | 21.10 | +21.10 | - | - | 1 |
| 0.06 | -0.03 | -33.33% | 3 | 7 | 88.00 | 24.55 | +24.55 | - | 3 | 2 |
| 0.06 | -0.03 | -33.33% | 15 | 81 | 89.00 | 29.40 | 0.00 | - | - | 0 |
| 0.04 | -0.03 | -42.86% | 6 | 232 | 90.00 | 24.20 | 0.00 | - | 1 | 3 |
| 0.04 | -0.02 | -33.33% | 2 | 23 | 91.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 21 | 110 | 92.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 28 | 42 | 93.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 19 | 94.00 | 36.15 | 0.00 | - | - | 1 |
| 0.04 | +0.02 | +100.00% | 155 | 203 | 95.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 5 | 96.00 | 30.25 | +30.25 | - | - | 1 |
| 0.04 | 0.00 | - | 5 | 23 | 97.00 | 34.65 | +34.65 | - | - | 0 |
| 0.02 | +0.02 | - | 5 | 5 | 99.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 52 | 1,333 | 100.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 139 | 105.00 | 45.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 15 | 420 | 110.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 3 | 115.00 | 49.15 | +49.15 | - | - | 0 |
| 0.02 | 0.00 | - | 30 | 41 | 120.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 19 | 125.00 | - | - | - | - | - |
