Deutsche Märkte schließen in 5 Stunden 25 Minuten
DAX
17.990,34 -98,36 (-0,54%) Euro Stoxx 50
4.967,67 -22,21 (-0,45%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.337,00 -1,40 (-0,06%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
59.604,64 -2.286,98 (-3,70%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.30 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 35 | 0 |
| 167.09 | 0.00 | - | - | 1 | 70.00 | 0.02 | 0.00 | - | 5 | 0 |
| 143.10 | 0.00 | - | - | 0 | 75.00 | 0.01 | 0.00 | - | 5 | 0 |
| 152.82 | 0.00 | - | - | 1 | 85.00 | 0.01 | 0.00 | - | 1 | 0 |
| 127.13 | 0.00 | - | 8 | 0 | 90.00 | - | - | - | - | - |
| 119.10 | 0.00 | - | 4 | 0 | 95.00 | 0.05 | 0.00 | - | 200 | 0 |
| 106.76 | 0.00 | - | 2 | 0 | 100.00 | 0.01 | 0.00 | - | 5 | 0 |
| 110.36 | 0.00 | - | 1 | 0 | 105.00 | 0.01 | 0.00 | - | 1 | 0 |
| 117.90 | 0.00 | - | 4 | 0 | 110.00 | 0.09 | 0.00 | - | 100 | 0 |
| 95.95 | 0.00 | - | 1 | 0 | 115.00 | 0.02 | 0.00 | - | 2 | 0 |
| 95.65 | 0.00 | - | 1 | 0 | 120.00 | 0.01 | 0.00 | - | 74 | 0 |
| 101.00 | 0.00 | - | 4 | 0 | 125.00 | 0.01 | 0.00 | - | 177 | 0 |
| 94.23 | 0.00 | - | 2 | 0 | 130.00 | 0.04 | 0.00 | - | 129 | 0 |
| 92.71 | 0.00 | - | 18 | 0 | 135.00 | 0.01 | 0.00 | - | 10 | 0 |
| 85.39 | 0.00 | - | 2 | 0 | 140.00 | 0.01 | 0.00 | - | 8 | 0 |
| 80.99 | 0.00 | - | 4 | 0 | 145.00 | 0.02 | 0.00 | - | 236 | 0 |
| 78.30 | 0.00 | - | 1 | 0 | 150.00 | 0.02 | 0.00 | - | 103 | 0 |
| 79.24 | 0.00 | - | 1 | 0 | 155.00 | 0.02 | 0.00 | - | 30 | 0 |
| 65.82 | 0.00 | - | 1 | 0 | 160.00 | 0.03 | 0.00 | - | 22 | 0 |
| 50.40 | 0.00 | - | - | 0 | 162.50 | 0.01 | 0.00 | - | 3 | 0 |
| 67.64 | 0.00 | - | 1 | 0 | 165.00 | 0.03 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 167.50 | 0.05 | 0.00 | - | 102 | 0 |
| 55.92 | 0.00 | - | 2 | 0 | 170.00 | 0.06 | 0.00 | - | 96 | 0 |
| 51.95 | 0.00 | - | - | 0 | 172.50 | 0.05 | 0.00 | - | 6 | 0 |
| 60.91 | 0.00 | - | 26 | 0 | 175.00 | 0.06 | 0.00 | - | 55 | 0 |
| 54.60 | 0.00 | - | 1 | 0 | 177.50 | 0.05 | 0.00 | - | 2 | 0 |
| 48.48 | 0.00 | - | 13 | 0 | 180.00 | 0.09 | 0.00 | - | 411 | 0 |
| 46.30 | 0.00 | - | 2 | 0 | 182.50 | 0.10 | 0.00 | - | 521 | 0 |
| 43.39 | 0.00 | - | 1 | 0 | 185.00 | 0.10 | 0.00 | - | 289 | 0 |
| 37.50 | 0.00 | - | 1 | 0 | 187.50 | 0.15 | 0.00 | - | 47 | 0 |
| 40.84 | 0.00 | - | 9 | 0 | 190.00 | 0.18 | 0.00 | - | 249 | 0 |
| 43.40 | 0.00 | - | 16 | 0 | 192.50 | 0.16 | 0.00 | - | 186 | 0 |
| 35.30 | 0.00 | - | 2 | 0 | 195.00 | 0.30 | 0.00 | - | 285 | 0 |
| 28.58 | 0.00 | - | 3 | 0 | 197.50 | 0.28 | 0.00 | - | 187 | 0 |
| 26.80 | 0.00 | - | 15 | 0 | 200.00 | 0.43 | 0.00 | - | 3,546 | 0 |
| 28.85 | 0.00 | - | 1 | 0 | 202.50 | 0.53 | 0.00 | - | 141 | 0 |
| 25.73 | 0.00 | - | 12 | 0 | 205.00 | 0.71 | 0.00 | - | 574 | 0 |
| 19.00 | 0.00 | - | 1 | 0 | 207.50 | 0.91 | 0.00 | - | 377 | 0 |
| 16.05 | 0.00 | - | 66 | 0 | 210.00 | 1.22 | 0.00 | - | 2,677 | 0 |
| 17.90 | 0.00 | - | 52 | 0 | 212.50 | 1.65 | 0.00 | - | 998 | 0 |
| 11.50 | 0.00 | - | 41 | 0 | 215.00 | 2.13 | 0.00 | - | 1,342 | 0 |
| 10.20 | 0.00 | - | 21 | 0 | 217.50 | 2.52 | 0.00 | - | 1,805 | 0 |
| 8.28 | 0.00 | - | 368 | 0 | 220.00 | 3.60 | 0.00 | - | 3,930 | 0 |
| 6.80 | 0.00 | - | 183 | 0 | 222.50 | 4.55 | 0.00 | - | 802 | 0 |
| 5.42 | 0.00 | - | 1,026 | 0 | 225.00 | 5.80 | 0.00 | - | 2,449 | 0 |
| 4.25 | 0.00 | - | 813 | 0 | 227.50 | 7.20 | 0.00 | - | 1,025 | 0 |
| 3.27 | 0.00 | - | 1,881 | 0 | 230.00 | 8.50 | 0.00 | - | 2,395 | 0 |
| 2.55 | 0.00 | - | 1,061 | 0 | 232.50 | 10.54 | 0.00 | - | 952 | 0 |
| 1.94 | 0.00 | - | 2,761 | 0 | 235.00 | 10.60 | 0.00 | - | 1,338 | 0 |
| 1.41 | 0.00 | - | 1,415 | 0 | 237.50 | 12.80 | 0.00 | - | 233 | 0 |
| 1.11 | 0.00 | - | 4,040 | 0 | 240.00 | 15.60 | 0.00 | - | 238 | 0 |
| 0.81 | 0.00 | - | 541 | 0 | 242.50 | 15.23 | 0.00 | - | 15 | 0 |
| 0.63 | 0.00 | - | 1,306 | 0 | 245.00 | 20.00 | 0.00 | - | 54 | 0 |
| 0.46 | 0.00 | - | 462 | 0 | 247.50 | 17.65 | 0.00 | - | 9 | 0 |
| 0.37 | 0.00 | - | 5,285 | 0 | 250.00 | 25.50 | 0.00 | - | 148 | 0 |
| 0.25 | 0.00 | - | 400 | 0 | 252.50 | 21.10 | 0.00 | - | 5 | 0 |
| 0.22 | 0.00 | - | 947 | 0 | 255.00 | 28.65 | 0.00 | - | 10 | 0 |
| 0.21 | 0.00 | - | 200 | 0 | 257.50 | 28.30 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 2,780 | 0 | 260.00 | 34.72 | 0.00 | - | 34 | 0 |
| 0.19 | 0.00 | - | 260 | 0 | 262.50 | 28.35 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 428 | 0 | 265.00 | 39.13 | 0.00 | - | 29 | 0 |
| 0.08 | 0.00 | - | 39 | 0 | 267.50 | 32.85 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 743 | 0 | 270.00 | 45.12 | 0.00 | - | 8 | 0 |
| 0.07 | 0.00 | - | 45 | 0 | 272.50 | 48.25 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1,384 | 0 | 275.00 | 47.00 | 0.00 | - | 82 | 0 |
| 0.03 | 0.00 | - | 258 | 0 | 277.50 | 54.75 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 458 | 0 | 280.00 | 53.45 | 0.00 | - | 216 | 0 |
| 0.07 | 0.00 | - | 50 | 0 | 282.50 | 56.74 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 967 | 0 | 285.00 | 57.15 | 0.00 | - | 45 | 0 |
| 0.04 | 0.00 | - | 5 | 0 | 287.50 | 57.25 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 151 | 0 | 290.00 | 60.10 | 0.00 | - | 50 | 0 |
| 0.09 | 0.00 | - | 29 | 0 | 292.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 295.00 | 78.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 34 | 0 | 297.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 675 | 0 | 300.00 | 91.27 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 101 | 0 | 302.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 0 | 305.00 | 89.05 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 307.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 0 | 310.00 | 94.67 | 0.00 | - | 43 | 0 |
| 0.03 | 0.00 | - | 32 | 0 | 312.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 315.00 | 72.00 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 3 | 0 | 317.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 0 | 325.00 | 73.41 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 327.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 330.00 | 66.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 340.00 | 113.48 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 345.00 | 118.43 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 350.00 | 100.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 360.00 | 116.42 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 380.00 | 128.24 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 390.00 | 132.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 85 | 0 | 400.00 | 152.78 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 2 | 0 | 410.00 | 192.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 420.00 | 162.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 430.00 | 171.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 440.00 | 196.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 8 | 0 | 450.00 | 191.60 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 19 | 0 | 460.00 | 212.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 470.00 | 219.88 | 0.00 | - | 4 | 0 |
| 0.14 | 0.00 | - | 1 | 0 | 480.00 | 224.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 0 | 500.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 520.00 | 284.25 | 0.00 | - | 9 | 0 |
