COIN - Coinbase Global, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
2. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.20 | 0.00 | - | 1 | 2 | 20.00 | 0.01 | 0.00 | - | 12 | 603 |
| 35.77 | 0.00 | - | 2 | 1 | 25.00 | 0.01 | 0.00 | - | 221 | 519 |
| 30.71 | 0.00 | - | 1 | 1 | 30.00 | 0.01 | 0.00 | - | 4 | 826 |
| 22.45 | 0.00 | - | 2 | 32 | 35.00 | 0.01 | -0.01 | -50.00% | 105 | 2,300 |
| - | - | - | - | - | 37.00 | 0.04 | 0.00 | - | 363 | 335 |
| - | - | - | - | - | 37.50 | 0.05 | 0.00 | - | 35 | 35 |
| - | - | - | - | - | 38.00 | 0.02 | 0.00 | - | 1 | 1 |
| 23.00 | +3.55 | +18.25% | 1 | 2 | 38.50 | 0.01 | 0.00 | - | 129 | 571 |
| 23.30 | -0.35 | -1.48% | 1 | 5 | 39.00 | 0.05 | 0.00 | - | 301 | 319 |
| 22.60 | +1.55 | +7.36% | 2 | 2 | 39.50 | 0.01 | 0.00 | - | 163 | 427 |
| 21.85 | 0.00 | - | 2 | 38 | 40.00 | 0.01 | -0.01 | -50.00% | 57 | 1,925 |
| 21.60 | +1.60 | +8.00% | 4 | 8 | 40.50 | 0.01 | -0.01 | -50.00% | 1 | 111 |
| 19.40 | -1.00 | -4.90% | 1 | 127 | 41.00 | 0.01 | -0.01 | -50.00% | 1 | 539 |
| 20.05 | +0.15 | +0.75% | 2 | 3 | 41.50 | 0.02 | 0.00 | - | 14 | 23 |
| 20.30 | +1.75 | +9.43% | 9 | 4 | 42.00 | 0.02 | 0.00 | - | 30 | 246 |
| 19.15 | +3.15 | +19.69% | 1 | 2 | 42.50 | 0.02 | 0.00 | - | 22 | 149 |
| 14.65 | 0.00 | - | 1 | 0 | 43.00 | 0.02 | 0.00 | - | 50 | 617 |
| 18.05 | +1.15 | +6.80% | 6 | 4 | 43.50 | 0.03 | 0.00 | - | 160 | 238 |
| 18.05 | +5.55 | +44.40% | 3 | 2 | 44.00 | 0.01 | -0.02 | -66.67% | 21 | 2,928 |
| 17.20 | +1.30 | +8.18% | 19 | 2 | 44.50 | 0.02 | -0.01 | -33.33% | 9 | 56 |
| 15.15 | -0.60 | -3.81% | 1 | 84 | 45.00 | 0.01 | -0.02 | -66.67% | 181 | 26,620 |
| 14.05 | -3.00 | -17.60% | 3 | 8 | 45.50 | 0.02 | -0.02 | -50.00% | 4 | 446 |
| 16.30 | +1.25 | +8.31% | 2 | 3 | 46.00 | 0.02 | -0.01 | -33.33% | 438 | 1,515 |
| 12.85 | 0.00 | - | 4 | 9 | 46.50 | 0.03 | 0.00 | - | 10 | 83 |
| 13.10 | +2.35 | +21.86% | 9 | 8 | 47.00 | 0.03 | +0.01 | +50.00% | 52 | 846 |
| 14.55 | +2.40 | +19.75% | 7 | 17 | 47.50 | 0.03 | -0.02 | -40.00% | 14 | 66 |
| 14.40 | +1.55 | +12.06% | 17 | 26 | 48.00 | 0.02 | -0.03 | -60.00% | 318 | 934 |
| 13.55 | +1.50 | +12.45% | 12 | 20 | 48.50 | 0.03 | -0.02 | -40.00% | 18 | 147 |
| 11.35 | -0.31 | -2.66% | 1 | 19 | 49.00 | 0.03 | -0.02 | -40.00% | 69 | 714 |
| 12.05 | +1.10 | +10.05% | 4 | 18 | 49.50 | 0.04 | -0.02 | -33.33% | 14 | 274 |
| 12.25 | +2.70 | +28.27% | 29 | 270 | 50.00 | 0.04 | -0.03 | -42.86% | 248 | 0 |
| 11.35 | +2.23 | +24.45% | 52 | 96 | 51.00 | 0.04 | -0.04 | -50.00% | 375 | 1,034 |
| 10.35 | +1.40 | +15.64% | 5 | 259 | 52.00 | 0.04 | -0.07 | -63.64% | 441 | 1,151 |
| 8.17 | 0.00 | - | 13 | 60 | 53.00 | 0.06 | -0.07 | -53.85% | 250 | 1,096 |
| 8.30 | +1.45 | +21.17% | 5 | 557 | 54.00 | 0.07 | -0.13 | -65.00% | 441 | 1,823 |
| 7.40 | +1.05 | +16.54% | 142 | 797 | 55.00 | 0.11 | -0.16 | -59.26% | 2,043 | 2,938 |
| 6.22 | +0.79 | +14.55% | 80 | 1,258 | 56.00 | 0.16 | -0.25 | -60.98% | 1,524 | 2,286 |
| 5.61 | +0.91 | +19.36% | 363 | 0 | 57.00 | 0.22 | -0.38 | -63.33% | 1,650 | 1,582 |
| 4.60 | +0.65 | +16.46% | 182 | 1,293 | 58.00 | 0.33 | -0.51 | -60.71% | 5,147 | 2,903 |
| 3.80 | +0.55 | +16.92% | 459 | 946 | 59.00 | 0.54 | -0.58 | -51.79% | 4,475 | 1,718 |
| 2.91 | +0.24 | +8.99% | 5,418 | 2,608 | 60.00 | 0.79 | -0.70 | -46.98% | 6,364 | 2,777 |
| 2.38 | +0.23 | +10.70% | 2,980 | 1,894 | 61.00 | 1.12 | -0.87 | -43.72% | 2,712 | 1,086 |
| 1.75 | +0.02 | +1.16% | 5,146 | 2,546 | 62.00 | 1.53 | -1.03 | -40.23% | 1,150 | 818 |
| 1.28 | -0.07 | -5.19% | 4,657 | 2,598 | 63.00 | 2.03 | -1.30 | -39.04% | 307 | 571 |
| 0.98 | -0.07 | -6.67% | 2,135 | 2,669 | 64.00 | 3.00 | -1.13 | -27.36% | 47 | 798 |
| 0.69 | -0.11 | -13.75% | 4,219 | 4,346 | 65.00 | 3.45 | -1.40 | -28.87% | 417 | 1,336 |
| 0.54 | -0.06 | -10.00% | 522 | 1,066 | 66.00 | 4.30 | -1.70 | -28.33% | 346 | 335 |
| 0.40 | -0.06 | -13.04% | 808 | 2,872 | 67.00 | 5.35 | -1.53 | -22.24% | 6 | 113 |
| 0.29 | -0.07 | -19.44% | 711 | 848 | 68.00 | 6.25 | -2.40 | -27.75% | 7 | 1,176 |
| 0.21 | -0.06 | -22.22% | 262 | 490 | 69.00 | 7.58 | -1.57 | -17.16% | 1 | 810 |
| 0.14 | -0.08 | -36.36% | 3,996 | 3,580 | 70.00 | 7.72 | -2.57 | -24.98% | 42 | 585 |
| 0.14 | -0.01 | -6.67% | 119 | 472 | 71.00 | 11.15 | -0.65 | -5.51% | 4 | 47 |
| 0.10 | -0.03 | -23.08% | 125 | 1,473 | 72.00 | 12.10 | +2.30 | +23.47% | 9 | 26 |
| 0.09 | -0.02 | -18.18% | 133 | 623 | 73.00 | 12.65 | -3.35 | -20.94% | 9 | 0 |
| 0.07 | -0.02 | -22.22% | 156 | 752 | 74.00 | 14.06 | +0.81 | +6.11% | 7 | 51 |
| 0.04 | -0.04 | -50.00% | 831 | 2,923 | 75.00 | 12.73 | -1.80 | -12.39% | 6 | 66 |
| 0.04 | -0.02 | -33.33% | 2 | 286 | 76.00 | 18.30 | 0.00 | - | 1 | 4 |
| 0.02 | -0.04 | -66.67% | 32 | 0 | 77.00 | 16.50 | 0.00 | - | 1 | 6 |
| 0.03 | -0.02 | -40.00% | 53 | 449 | 78.00 | 15.95 | -2.15 | -11.88% | 1 | 5 |
| 0.02 | -0.01 | -33.33% | 122 | 203 | 79.00 | 18.80 | +1.56 | +9.05% | 1 | 30 |
| 0.02 | 0.00 | - | 156 | 958 | 80.00 | 17.65 | -2.49 | -12.36% | 5 | 12 |
| 0.03 | +0.01 | +50.00% | 1 | 189 | 81.00 | 19.83 | -0.62 | -3.03% | 8 | 23 |
| 0.02 | -0.03 | -60.00% | 1 | 101 | 82.00 | 19.85 | -1.60 | -7.46% | 4 | 13 |
| 0.03 | 0.00 | - | 335 | 355 | 83.00 | 22.90 | +0.40 | +1.78% | 1 | 17 |
| 0.02 | -0.01 | -33.33% | 8 | 313 | 84.00 | 23.45 | 0.00 | - | 4 | 8 |
| 0.01 | -0.01 | -50.00% | 1 | 845 | 85.00 | 22.95 | -1.50 | -6.13% | 3 | 28 |
| 0.03 | 0.00 | - | 13 | 33 | 86.00 | 28.80 | 0.00 | - | - | 11 |
| 0.03 | 0.00 | - | 11 | 21 | 87.00 | 28.40 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 255 | 115 | 88.00 | 28.20 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 9 | 16 | 89.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 169 | 90.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 13 | 91.00 | 34.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 11 | 14 | 92.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 35 | 35 | 93.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 94.00 | 34.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 175 | 95.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 10 | 96.00 | 37.85 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | - | 5 | 97.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 218 | 98.00 | 40.35 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 30 | 50 | 99.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 12 | 878 | 100.00 | 44.98 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 29 | 104 | 105.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 99 | 110.00 | 41.25 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 2 | 115.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 26 | 120.00 | 57.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 17 | 125.00 | 65.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 94 | 150 | 130.00 | 68.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 135.00 | 74.90 | 0.00 | - | - | 0 |
