COIN - Coinbase Global, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN230602C000200002023-05-22 12:11PM EDT20.0040.2041.8042.550.00-12873.44%
COIN230602C000250002023-05-15 1:09PM EDT25.0035.7736.9037.600.00-21528.13%
COIN230602C000300002023-05-17 1:49PM EDT30.0030.7131.8532.600.00-11393.75%
COIN230602C000350002023-05-26 11:20AM EDT35.0022.4526.9027.600.00-232345.31%
COIN230602C000385002023-05-31 9:57AM EDT38.5023.0023.4524.00+3.55+18.25%12268.75%
COIN230602C000390002023-05-31 3:46PM EDT39.0023.3022.9523.50-0.35-1.48%15262.50%
COIN230602C000395002023-05-31 2:30PM EDT39.5022.6022.4523.00+1.55+7.36%22256.25%
COIN230602C000400002023-05-30 10:17AM EDT40.0021.8521.9022.500.00-23850.00%
COIN230602C000405002023-05-31 2:30PM EDT40.5021.6021.4522.00+1.60+8.00%48242.19%
COIN230602C000410002023-05-31 12:40PM EDT41.0019.4021.0021.45-1.00-4.90%1127235.94%
COIN230602C000415002023-05-31 1:34PM EDT41.5020.0520.4521.05+0.15+0.75%23251.56%
COIN230602C000420002023-05-31 3:46PM EDT42.0020.3019.9020.50+1.75+9.43%9450.00%
COIN230602C000425002023-05-31 9:58AM EDT42.5019.1519.5019.95+3.15+19.69%12217.19%
COIN230602C000430002023-05-26 10:00AM EDT43.0014.6518.9019.600.00-10232.03%
COIN230602C000435002023-05-31 1:34PM EDT43.5018.0518.5019.05+1.15+6.80%64239.84%
COIN230602C000440002023-05-31 1:55PM EDT44.0018.0517.9018.50+5.55+44.40%3250.00%
COIN230602C000445002023-05-31 9:59AM EDT44.5017.2017.5017.95+1.30+8.18%192193.75%
COIN230602C000450002023-05-30 11:20AM EDT45.0015.1517.0017.55-0.60-3.81%184219.53%
COIN230602C000455002023-05-31 10:40AM EDT45.5014.0516.5017.00-3.00-17.60%38200.00%
COIN230602C000460002023-05-31 10:22AM EDT46.0016.3015.9516.45+1.25+8.31%2350.00%
COIN230602C000465002023-05-30 2:05PM EDT46.5012.8515.5016.100.00-49210.16%
COIN230602C000470002023-05-31 11:25AM EDT47.0013.1014.8515.50+2.35+21.86%98253.13%
COIN230602C000475002023-05-31 1:55PM EDT47.5014.5514.5015.00+2.40+19.75%717176.56%
COIN230602C000480002023-05-31 2:59PM EDT48.0014.4013.9514.45+1.55+12.06%172650.00%
COIN230602C000485002023-05-31 1:55PM EDT48.5013.5513.5013.95+1.50+12.45%1220148.44%
COIN230602C000490002023-05-30 10:58AM EDT49.0011.3513.0013.45-0.31-2.66%119143.75%
COIN230602C000495002023-05-31 1:46PM EDT49.5012.0512.5012.95+1.10+10.05%418137.50%
COIN230602C000500002023-05-31 3:49PM EDT50.0012.2512.0012.45+2.70+28.27%29270132.81%
COIN230602C000510002023-05-31 2:50PM EDT51.0011.3511.0011.50+2.23+24.45%5296135.16%
COIN230602C000520002023-05-31 3:46PM EDT52.0010.3510.0510.45+1.40+15.64%5259123.44%
COIN230602C000530002023-05-30 3:51PM EDT53.008.179.009.600.00-1360127.34%
COIN230602C000540002023-05-31 3:44PM EDT54.008.308.058.55+1.45+21.17%5557115.23%
COIN230602C000550002023-05-31 2:58PM EDT55.007.407.107.50+1.05+16.54%142797103.13%
COIN230602C000560002023-05-31 2:51PM EDT56.006.226.156.65+0.79+14.55%801,258106.84%
COIN230602C000570002023-05-31 2:47PM EDT57.005.615.255.65+0.91+19.36%363099.02%
COIN230602C000580002023-05-31 3:57PM EDT58.004.604.354.70+0.65+16.46%1821,29392.19%
COIN230602C000590002023-05-31 3:57PM EDT59.003.803.603.80+0.55+16.92%45994690.63%
COIN230602C000600002023-05-31 3:59PM EDT60.002.912.863.00+0.24+8.99%5,4182,60888.38%
COIN230602C000610002023-05-31 3:57PM EDT61.002.382.232.44+0.23+10.70%2,9801,89491.60%
COIN230602C000620002023-05-31 3:59PM EDT62.001.751.751.82+0.02+1.16%5,1462,54691.80%
COIN230602C000630002023-05-31 3:59PM EDT63.001.281.261.40-0.07-5.19%4,6572,59891.99%
COIN230602C000640002023-05-31 3:59PM EDT64.000.980.920.98-0.07-6.67%2,1352,66991.31%
COIN230602C000650002023-05-31 3:59PM EDT65.000.690.670.75-0.11-13.75%4,2194,34694.14%
COIN230602C000660002023-05-31 3:59PM EDT66.000.540.480.54-0.06-10.00%5221,06695.70%
COIN230602C000670002023-05-31 3:58PM EDT67.000.400.350.40-0.06-13.04%8082,87298.24%
COIN230602C000680002023-05-31 3:59PM EDT68.000.290.250.30-0.07-19.44%711848100.78%
COIN230602C000690002023-05-31 3:59PM EDT69.000.210.190.22-0.06-22.22%262490103.71%
COIN230602C000700002023-05-31 3:59PM EDT70.000.140.140.17-0.08-36.36%3,9963,580106.84%
COIN230602C000710002023-05-31 3:53PM EDT71.000.140.110.14-0.01-6.67%119472111.33%
COIN230602C000720002023-05-31 3:52PM EDT72.000.100.080.14-0.03-23.08%1251,473117.19%
COIN230602C000730002023-05-31 3:44PM EDT73.000.090.030.08-0.02-18.18%133623111.33%
COIN230602C000740002023-05-31 3:43PM EDT74.000.070.020.09-0.02-22.22%156752119.14%
COIN230602C000750002023-05-31 3:53PM EDT75.000.040.020.05-0.04-50.00%8312,923118.75%
COIN230602C000760002023-05-31 3:58PM EDT76.000.040.010.07-0.02-33.33%2286128.13%
COIN230602C000770002023-05-31 3:47PM EDT77.000.020.000.07-0.04-66.67%320132.03%
COIN230602C000780002023-05-31 1:14PM EDT78.000.030.010.06-0.02-40.00%53449139.06%
COIN230602C000790002023-05-31 2:28PM EDT79.000.020.000.05-0.01-33.33%122203139.06%
COIN230602C000800002023-05-31 2:30PM EDT80.000.020.010.020.00-156958137.50%
COIN230602C000810002023-05-30 12:43PM EDT81.000.030.000.06+0.01+50.00%1189154.69%
COIN230602C000820002023-05-31 9:50AM EDT82.000.020.010.06-0.03-60.00%1101164.06%
COIN230602C000830002023-05-30 11:05AM EDT83.000.030.000.070.00-335355170.31%
COIN230602C000840002023-05-31 2:42PM EDT84.000.020.000.05-0.01-33.33%8313168.75%
COIN230602C000850002023-05-31 12:59PM EDT85.000.010.000.05-0.01-50.00%1845175.00%
COIN230602C000860002023-05-24 12:56PM EDT86.000.030.000.050.00-1333181.25%
COIN230602C000870002023-05-24 9:34AM EDT87.000.030.000.050.00-1121185.94%
COIN230602C000880002023-05-30 11:52AM EDT88.000.020.000.060.00-255115196.88%
COIN230602C000890002023-05-30 10:16AM EDT89.000.020.000.060.00-916201.56%
COIN230602C000900002023-05-31 2:46PM EDT90.000.010.000.01-0.01-50.00%6169168.75%
COIN230602C000910002023-05-30 11:58AM EDT91.000.010.000.050.00-1113207.81%
COIN230602C000920002023-05-22 11:44AM EDT92.000.020.000.070.00-1114221.88%
COIN230602C000930002023-05-19 9:30AM EDT93.000.050.000.040.00-3535212.50%
COIN230602C000940002023-05-17 3:38PM EDT94.000.050.000.040.00--10217.19%
COIN230602C000950002023-05-25 11:49AM EDT95.000.010.000.040.00-2175221.88%
COIN230602C000960002023-05-18 9:40AM EDT96.000.030.000.040.00-1010228.13%
COIN230602C000970002023-05-12 10:05AM EDT97.000.070.000.090.00--5254.69%
COIN230602C000980002023-05-19 12:23PM EDT98.000.030.000.020.00-1218218.75%
COIN230602C000990002023-05-15 9:51AM EDT99.000.050.000.050.00-3050246.88%
COIN230602C001000002023-05-31 3:07PM EDT100.000.040.000.02+0.02+100.00%12878228.13%
COIN230602C001050002023-05-24 12:24PM EDT105.000.010.000.040.00-29104267.19%
COIN230602C001100002023-05-24 10:51AM EDT110.000.010.000.060.00-1999300.00%
COIN230602C001150002023-05-11 11:25AM EDT115.000.040.000.130.00-12350.00%
COIN230602C001200002023-05-11 10:17AM EDT120.000.030.000.190.00-1026389.06%
COIN230602C001250002023-05-25 3:43PM EDT125.000.010.000.190.00-117408.59%
COIN230602C001300002023-05-10 3:20PM EDT130.000.020.000.050.00-94150368.75%
COIN230602C001350002023-05-23 10:47AM EDT135.000.010.000.050.00-250384.38%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN230602P000200002023-05-26 3:49PM EDT20.000.010.000.010.00-12603512.50%
COIN230602P000250002023-05-25 3:24PM EDT25.000.010.000.010.00-221519412.50%
COIN230602P000300002023-05-31 9:41AM EDT30.000.010.000.010.00-4826337.50%
COIN230602P000350002023-05-31 3:28PM EDT35.000.010.000.02-0.01-50.00%1052,300287.50%
COIN230602P000370002023-05-26 3:59PM EDT37.000.040.000.020.00-363335262.50%
COIN230602P000375002023-05-26 2:25PM EDT37.500.050.000.050.00-3535281.25%
COIN230602P000380002023-05-30 9:31AM EDT38.000.020.000.020.00-11250.00%
COIN230602P000385002023-05-31 2:04PM EDT38.500.010.000.020.00-129571243.75%
COIN230602P000390002023-05-26 1:09PM EDT39.000.050.000.030.00-301319246.88%
COIN230602P000395002023-05-30 10:06AM EDT39.500.010.000.020.00-163427231.25%
COIN230602P000400002023-05-31 3:13PM EDT40.000.010.000.02-0.01-50.00%571,925225.00%
COIN230602P000405002023-05-31 2:46PM EDT40.500.010.010.05-0.01-50.00%1111246.88%
COIN230602P000410002023-05-31 1:32PM EDT41.000.010.010.05-0.01-50.00%1539240.63%
COIN230602P000415002023-05-30 11:04AM EDT41.500.020.000.050.00-1423229.69%
COIN230602P000420002023-05-30 2:14PM EDT42.000.020.010.020.00-30246209.38%
COIN230602P000425002023-05-30 2:43PM EDT42.500.020.010.020.00-22149206.25%
COIN230602P000430002023-05-31 1:57PM EDT43.000.020.000.020.00-50617190.63%
COIN230602P000435002023-05-31 11:18AM EDT43.500.030.000.020.00-160238184.38%
COIN230602P000440002023-05-31 1:44PM EDT44.000.010.010.02-0.02-66.67%212,928187.50%
COIN230602P000445002023-05-31 10:14AM EDT44.500.020.000.02-0.01-33.33%956175.00%
COIN230602P000450002023-05-31 3:54PM EDT45.000.010.010.02-0.02-66.67%18126,620176.56%
COIN230602P000455002023-05-31 11:23AM EDT45.500.020.010.02-0.02-50.00%4446171.88%
COIN230602P000460002023-05-31 3:37PM EDT46.000.020.010.03-0.01-33.33%4381,515171.88%
COIN230602P000465002023-05-31 12:37PM EDT46.500.030.010.030.00-1083165.63%
COIN230602P000470002023-05-31 3:55PM EDT47.000.030.020.03+0.01+50.00%52846165.63%
COIN230602P000475002023-05-31 1:09PM EDT47.500.030.010.03-0.02-40.00%1466156.25%
COIN230602P000480002023-05-31 3:15PM EDT48.000.020.020.03-0.03-60.00%318934154.69%
COIN230602P000485002023-05-31 1:39PM EDT48.500.030.020.05-0.02-40.00%18147156.25%
COIN230602P000490002023-05-31 2:47PM EDT49.000.030.020.03-0.02-40.00%69714143.75%
COIN230602P000495002023-05-31 1:08PM EDT49.500.040.030.04-0.02-33.33%14274144.53%
COIN230602P000500002023-05-31 3:40PM EDT50.000.040.030.04-0.03-42.86%2480139.06%
COIN230602P000510002023-05-31 3:37PM EDT51.000.040.030.07-0.04-50.00%3751,034135.16%
COIN230602P000520002023-05-31 3:59PM EDT52.000.040.040.05-0.07-63.64%4411,151121.88%
COIN230602P000530002023-05-31 3:57PM EDT53.000.060.050.08-0.07-53.85%2501,096117.97%
COIN230602P000540002023-05-31 3:57PM EDT54.000.070.050.08-0.13-65.00%4411,823106.25%
COIN230602P000550002023-05-31 3:59PM EDT55.000.110.090.10-0.16-59.26%2,0432,938101.95%
COIN230602P000560002023-05-31 3:59PM EDT56.000.160.140.17-0.25-60.98%1,5242,286100.20%
COIN230602P000570002023-05-31 3:57PM EDT57.000.220.220.24-0.38-63.33%1,6501,58296.88%
COIN230602P000580002023-05-31 3:59PM EDT58.000.330.330.39-0.51-60.71%5,1472,90395.31%
COIN230602P000590002023-05-31 3:59PM EDT59.000.540.510.58-0.58-51.79%4,4751,71894.14%
COIN230602P000600002023-05-31 3:59PM EDT60.000.790.770.82-0.70-46.98%6,3642,77792.58%
COIN230602P000610002023-05-31 3:58PM EDT61.001.121.101.20-0.87-43.72%2,7121,08692.48%
COIN230602P000620002023-05-31 3:58PM EDT62.001.531.541.67-1.03-40.23%1,15081892.87%
COIN230602P000630002023-05-31 3:41PM EDT63.002.032.072.21-1.30-39.04%30757192.58%
COIN230602P000640002023-05-31 3:26PM EDT64.003.002.672.89-1.13-27.36%4779893.07%
COIN230602P000650002023-05-31 3:59PM EDT65.003.453.453.65-1.40-28.87%4171,33696.78%
COIN230602P000660002023-05-31 3:42PM EDT66.004.304.204.45-1.70-28.33%34633596.78%
COIN230602P000670002023-05-31 2:50PM EDT67.005.355.055.35-1.53-22.24%6113100.39%
COIN230602P000680002023-05-31 2:50PM EDT68.006.255.906.30-2.40-27.75%71,176103.52%
COIN230602P000690002023-05-31 9:59AM EDT69.007.586.857.25-1.57-17.16%1810109.38%
COIN230602P000700002023-05-31 2:59PM EDT70.007.727.808.20-2.57-24.98%42585113.48%
COIN230602P000710002023-05-31 10:57AM EDT71.0011.158.709.15-0.65-5.51%447111.33%
COIN230602P000720002023-05-31 10:53AM EDT72.0012.109.6510.15+2.30+23.47%926115.23%
COIN230602P000730002023-05-31 10:10AM EDT73.0012.6510.7011.05-3.35-20.94%90117.19%
COIN230602P000740002023-05-31 10:47AM EDT74.0014.0611.6512.15+0.81+6.11%751132.03%
COIN230602P000750002023-05-31 3:21PM EDT75.0012.7312.6513.10-1.80-12.39%666133.20%
COIN230602P000760002023-05-24 2:49PM EDT76.0018.3013.5514.050.00-1450.00%
COIN230602P000770002023-05-30 3:02PM EDT77.0016.5014.5515.100.00-16126.56%
COIN230602P000780002023-05-31 2:50PM EDT78.0015.9515.6016.05-2.15-11.88%15132.81%
COIN230602P000790002023-05-31 12:08PM EDT79.0018.8016.5017.10+1.56+9.05%13050.00%
COIN230602P000800002023-05-31 2:59PM EDT80.0017.6517.5518.10-2.49-12.36%512145.31%
COIN230602P000810002023-05-31 1:12PM EDT81.0019.8318.6019.10-0.62-3.03%823166.41%
COIN230602P000820002023-05-31 3:40PM EDT82.0019.8519.5520.05-1.60-7.46%41350.00%
COIN230602P000830002023-05-30 2:59PM EDT83.0022.9020.5521.10+0.40+1.78%117164.06%
COIN230602P000840002023-05-30 3:02PM EDT84.0023.4521.5022.150.00-48168.75%
COIN230602P000850002023-05-31 1:56PM EDT85.0022.9522.5523.10-1.50-6.13%328175.00%
COIN230602P000860002023-05-24 10:20AM EDT86.0028.8023.5524.050.00--11100.00%
COIN230602P000870002023-05-24 3:50PM EDT87.0028.4024.4025.150.00--0282.03%
COIN230602P000880002023-05-22 2:31PM EDT88.0028.2025.2526.150.00--0289.45%
COIN230602P000910002023-05-24 10:56AM EDT91.0034.1028.4029.250.00--0207.81%
COIN230602P000940002023-05-22 2:06PM EDT94.0034.1531.4032.150.00--0330.47%
COIN230602P000960002023-05-24 12:11PM EDT96.0037.8533.4034.250.00--0232.81%
COIN230602P000980002023-05-26 10:17AM EDT98.0040.3535.4036.150.00-10355.86%
COIN230602P001000002023-04-25 1:46PM EDT100.0044.9842.7043.500.00-10790.43%
COIN230602P001100002023-04-14 3:45PM EDT110.0041.2552.0553.050.00--0832.72%
COIN230602P001200002023-04-20 12:42PM EDT120.0057.3562.7563.550.00--0939.65%
COIN230602P001250002023-05-22 2:31PM EDT125.0065.2062.3063.200.00-10507.03%
COIN230602P001300002023-05-22 3:50PM EDT130.0068.9567.4068.200.00--0200.00%
COIN230602P001350002023-05-22 2:34PM EDT135.0074.9072.2573.200.00--0549.61%