Deutsche Märkte geschlossen
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.929,40 -0,60 (-0,03%) EUR/USD
1,0871 -0,0021 (-0,20%) BTC-EUR
21.744,96 +418,13 (+1,96%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
3. Februar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | - | - | 1 | 17.00 | 0.02 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 18.00 | 0.01 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 19.00 | 0.01 | 0.00 | - | 5 | 41 |
| 17.90 | 0.00 | - | 4 | 0 | 20.00 | 0.01 | 0.00 | - | 9 | 206 |
| 33.49 | 0.00 | - | 1 | 0 | 21.00 | 0.02 | 0.00 | - | 1 | 340 |
| 13.40 | 0.00 | - | 1 | 0 | 22.00 | 0.01 | 0.00 | - | 3 | 111 |
| 26.11 | 0.00 | - | 20 | 0 | 23.00 | 0.01 | 0.00 | - | 5 | 113 |
| 9.50 | 0.00 | - | 2 | 0 | 24.00 | 0.01 | 0.00 | - | 2 | 182 |
| 9.02 | 0.00 | - | 2 | 0 | 25.00 | 0.01 | 0.00 | - | 147 | 825 |
| 12.71 | 0.00 | - | 2 | 2 | 26.00 | 0.01 | 0.00 | - | 43 | 338 |
| 6.97 | 0.00 | - | 6 | 1 | 27.00 | 0.01 | 0.00 | - | 3 | 251 |
| 24.70 | 0.00 | - | 1 | 1 | 28.00 | 0.01 | 0.00 | - | 5 | 224 |
| 22.05 | 0.00 | - | 1 | 93 | 29.00 | 0.02 | 0.00 | - | 1 | 269 |
| 24.50 | 0.00 | - | 4 | 24 | 30.00 | 0.01 | -0.03 | -75.00% | 2 | 579 |
| 23.30 | 0.00 | - | 3 | 15 | 31.00 | 0.05 | 0.00 | - | 113 | 535 |
| 20.90 | 0.00 | - | 1 | 63 | 32.00 | 0.02 | -0.01 | -33.33% | 210 | 432 |
| 25.55 | +4.50 | +21.38% | 3 | 42 | 33.00 | 0.01 | -0.02 | -66.67% | 264 | 758 |
| 26.64 | +6.19 | +30.27% | 4 | 130 | 34.00 | 0.03 | -0.02 | -40.00% | 30 | 620 |
| - | - | - | - | - | 34.50 | 0.02 | +0.02 | - | 150 | 66 |
| 26.80 | +8.77 | +48.64% | 18 | 171 | 35.00 | 0.01 | -0.04 | -80.00% | 145 | 1,459 |
| - | - | - | - | - | 35.50 | 0.02 | +0.02 | - | 4 | 23 |
| 24.22 | +6.00 | +32.93% | 6 | 192 | 36.00 | 0.01 | -0.05 | -83.33% | 43 | 260 |
| 17.30 | +17.30 | - | - | 8 | 36.50 | 0.02 | +0.02 | - | 19 | 30 |
| 23.71 | +7.60 | +47.18% | 2 | 289 | 37.00 | 0.03 | -0.05 | -62.50% | 58 | 650 |
| - | - | - | - | - | 37.50 | 0.04 | +0.04 | - | 11 | 10 |
| 17.15 | +1.96 | +12.90% | 1 | 71 | 38.00 | 0.02 | -0.08 | -80.00% | 173 | 2,119 |
| 23.30 | +23.30 | - | 3 | 9 | 38.50 | 0.04 | +0.04 | - | 10 | 35 |
| 21.54 | +6.11 | +39.60% | 4 | 71 | 39.00 | 0.03 | -0.10 | -76.92% | 14 | 251 |
| - | - | - | - | - | 39.50 | 0.04 | +0.04 | - | 60 | 56 |
| 21.60 | +8.02 | +59.06% | 25 | 503 | 40.00 | 0.04 | -0.13 | -76.47% | 1,184 | 1,563 |
| 20.23 | +20.23 | - | 2 | 1 | 40.50 | 0.05 | +0.05 | - | 14 | 34 |
| 20.06 | +7.51 | +59.84% | 17 | 290 | 41.00 | 0.05 | -0.16 | -76.19% | 323 | 633 |
| 18.60 | +18.60 | - | 14 | 1 | 41.50 | 0.05 | +0.05 | - | 42 | 75 |
| 18.85 | +7.58 | +67.26% | 7 | 198 | 42.00 | 0.07 | -0.21 | -75.00% | 422 | 1,138 |
| 19.21 | +19.21 | - | 2 | 10 | 42.50 | 0.08 | +0.08 | - | 176 | 292 |
| 18.41 | +8.21 | +80.49% | 45 | 270 | 43.00 | 0.07 | -0.30 | -81.08% | 204 | 359 |
| 10.05 | +10.05 | - | - | 7 | 43.50 | 0.09 | +0.09 | - | 40 | 96 |
| 17.29 | +7.74 | +81.05% | 58 | 157 | 44.00 | 0.09 | -0.39 | -81.25% | 383 | 255 |
| 13.16 | +5.71 | +76.64% | 7 | 14 | 44.50 | 0.12 | -0.40 | -76.92% | 83 | 90 |
| 16.97 | +8.25 | +94.61% | 647 | 783 | 45.00 | 0.14 | -0.42 | -75.00% | 1,125 | 1,468 |
| 15.40 | +7.24 | +88.73% | 6 | 50 | 45.50 | 0.15 | -0.52 | -77.61% | 344 | 339 |
| 15.50 | +7.85 | +102.61% | 26 | 281 | 46.00 | 0.17 | -0.58 | -77.33% | 416 | 569 |
| 15.70 | +8.00 | +103.90% | 11 | 84 | 46.50 | 0.20 | -0.62 | -75.61% | 176 | 76 |
| 14.40 | +7.65 | +113.33% | 17 | 221 | 47.00 | 0.22 | -0.75 | -77.32% | 407 | 2,397 |
| 13.72 | +7.27 | +112.71% | 23 | 875 | 47.50 | 0.24 | -0.78 | -76.47% | 194 | 542 |
| 13.67 | +7.42 | +118.72% | 16,082 | 642 | 48.00 | 0.29 | -0.88 | -75.21% | 703 | 611 |
| 12.75 | +6.95 | +119.83% | 7 | 275 | 48.50 | 0.32 | -0.98 | -75.38% | 224 | 146 |
| 12.40 | +7.15 | +136.19% | 16 | 145 | 49.00 | 0.36 | -1.08 | -75.00% | 520 | 587 |
| 12.13 | +7.03 | +137.84% | 16 | 39 | 49.50 | 0.42 | -1.26 | -75.00% | 1,239 | 197 |
| 12.07 | +7.32 | +154.11% | 3,877 | 3,869 | 50.00 | 0.47 | -1.29 | -73.30% | 5,221 | 1,624 |
| 10.77 | +6.75 | +167.91% | 78 | 525 | 51.00 | 0.58 | -1.57 | -73.02% | 1,897 | 264 |
| 9.89 | +6.39 | +182.57% | 212 | 553 | 52.00 | 0.76 | -1.79 | -70.20% | 1,671 | 379 |
| 9.10 | +6.04 | +197.39% | 578 | 732 | 53.00 | 0.88 | -2.17 | -71.15% | 5,967 | 1,301 |
| 8.25 | +5.78 | +234.01% | 821 | 704 | 54.00 | 1.14 | -2.56 | -69.19% | 2,370 | 527 |
| 7.65 | +5.44 | +246.15% | 11,189 | 2,225 | 55.00 | 1.38 | -2.87 | -67.53% | 12,678 | 327 |
| 7.15 | +5.28 | +282.35% | 1,803 | 620 | 56.00 | 1.71 | -2.74 | -61.57% | 2,420 | 358 |
| 6.25 | +4.71 | +305.84% | 2,104 | 500 | 57.00 | 2.07 | -3.08 | -59.81% | 1,527 | 76 |
| 5.95 | +4.65 | +357.69% | 5,856 | 2,620 | 58.00 | 2.45 | -3.86 | -61.17% | 1,026 | 80 |
| 5.45 | +4.35 | +395.45% | 3,483 | 1,621 | 59.00 | 2.84 | -4.28 | -60.11% | 354 | 52 |
| 4.74 | +3.80 | +404.26% | 6,409 | 2,748 | 60.00 | 3.30 | -4.67 | -58.59% | 1,989 | 63 |
| 4.20 | +3.41 | +431.65% | 2,349 | 228 | 61.00 | 3.80 | -4.95 | -56.57% | 913 | 9 |
| 3.75 | +3.12 | +495.24% | 2,169 | 737 | 62.00 | 4.35 | -4.75 | -52.20% | 299 | 7 |
| 3.40 | +2.84 | +507.14% | 1,098 | 403 | 63.00 | 4.88 | +4.88 | - | 151 | 12 |
| 2.98 | +2.52 | +547.83% | 11,082 | 238 | 64.00 | 5.50 | +5.50 | - | 53 | 0 |
| 2.65 | +2.25 | +562.50% | 5,933 | 1,841 | 65.00 | 6.25 | -5.77 | -48.00% | 210 | 34 |
| 2.33 | +2.33 | - | 946 | 169 | 66.00 | 6.90 | +6.90 | - | 165 | 0 |
| 1.92 | +1.92 | - | 498 | 107 | 67.00 | 7.66 | +7.66 | - | 16 | 0 |
| 1.80 | +1.80 | - | 325 | 404 | 68.00 | 8.40 | +8.40 | - | 16 | 4 |
| 1.50 | +1.50 | - | 291 | 188 | 69.00 | 9.60 | +9.60 | - | 6 | 2 |
| 1.50 | +1.32 | +733.33% | 3,847 | 1,068 | 70.00 | 9.90 | -9.70 | -49.49% | 97 | 21 |
| 1.36 | +1.36 | - | 998 | 486 | 71.00 | 11.41 | +11.41 | - | 5 | 0 |
| 1.15 | +1.15 | - | 260 | 82 | 72.00 | - | - | - | - | - |
| 1.00 | +1.00 | - | 196 | 375 | 73.00 | - | - | - | - | - |
| 0.80 | +0.70 | +700.00% | 1,577 | 1,000 | 75.00 | 15.93 | +15.93 | - | 1 | 0 |
| 0.52 | +0.45 | +642.86% | 1,473 | 401 | 80.00 | 19.00 | -16.12 | -45.90% | 68 | 9 |
| 0.31 | +0.27 | +675.00% | 643 | 295 | 85.00 | 23.61 | -5.41 | -18.64% | 5 | 9 |
| 0.19 | +0.17 | +850.00% | 190 | 210 | 90.00 | - | - | - | - | - |
| 0.13 | +0.12 | +1,200.00% | 99 | 105 | 95.00 | 33.34 | +33.34 | - | 5 | 0 |
| 0.09 | +0.07 | +350.00% | 1,056 | 605 | 100.00 | - | - | - | - | - |
| 0.06 | +0.06 | - | 92 | 19 | 105.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 980 | 0 | 110.00 | - | - | - | - | - |
