Deutsche Märkte öffnen in 2 Stunden 21 Minuten

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
249,10-2,39 (-0,95%)
Börsenschluss: 04:00PM EDT
247,49 -1,61 (-0,65%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240726C000950002024-06-14 11:45AM EDT95.00148.50122.00124.250.00--10.00%
COIN240726C001000002024-07-17 10:30AM EDT100.00152.160.000.000.00-200.00%
COIN240726C001250002024-07-11 3:16PM EDT125.0090.140.000.000.00--00.00%
COIN240726C001300002024-06-24 9:50AM EDT130.0088.200.000.000.00--00.00%
COIN240726C001350002024-07-17 9:30AM EDT135.00112.250.000.000.00-100.00%
COIN240726C001400002024-07-12 3:51PM EDT140.0079.360.000.000.00-100.00%
COIN240726C001450002024-07-02 10:58AM EDT145.0085.930.000.000.00--00.00%
COIN240726C001500002024-07-17 2:39PM EDT150.0097.270.000.000.00-100.00%
COIN240726C001600002024-07-17 1:33PM EDT160.0086.690.000.000.00-100.00%
COIN240726C001650002024-07-16 2:37PM EDT165.0085.000.000.000.00-100.00%
COIN240726C001700002024-07-16 9:57AM EDT170.0070.930.000.000.00-100.00%
COIN240726C001750002024-06-28 11:56AM EDT175.0049.900.000.000.00-600.00%
COIN240726C001800002024-07-17 3:40PM EDT180.0070.300.000.000.00-1500.00%
COIN240726C001850002024-07-17 3:59PM EDT185.0064.800.000.000.00-300.00%
COIN240726C001900002024-07-17 3:55PM EDT190.0060.700.000.000.00-200.00%
COIN240726C001925002024-07-16 9:39AM EDT192.5050.710.000.000.00-100.00%
COIN240726C001950002024-07-16 10:20AM EDT195.0045.000.000.000.00-100.00%
COIN240726C001975002024-07-17 9:32AM EDT197.5048.800.000.000.00-200.00%
COIN240726C002000002024-07-17 2:59PM EDT200.0046.880.000.000.00-2400.00%
COIN240726C002025002024-07-16 3:32PM EDT202.5049.540.000.000.00-1000.00%
COIN240726C002050002024-07-17 1:31PM EDT205.0042.340.000.000.00-400.00%
COIN240726C002075002024-07-17 12:24PM EDT207.5038.530.000.000.00-500.00%
COIN240726C002100002024-07-17 12:58PM EDT210.0035.000.000.000.00-4000.00%
COIN240726C002125002024-07-17 12:24PM EDT212.5033.850.000.000.00-400.00%
COIN240726C002150002024-07-17 3:42PM EDT215.0036.400.000.000.00-1400.00%
COIN240726C002175002024-07-17 11:42AM EDT217.5037.500.000.000.00-200.00%
COIN240726C002200002024-07-17 3:22PM EDT220.0029.810.000.000.00-5800.00%
COIN240726C002225002024-07-17 3:53PM EDT222.5029.600.000.000.00-800.00%
COIN240726C002250002024-07-17 3:54PM EDT225.0027.750.000.000.00-9600.00%
COIN240726C002275002024-07-17 2:37PM EDT227.5023.800.000.000.00-1200.00%
COIN240726C002300002024-07-17 3:51PM EDT230.0023.250.000.000.00-37800.00%
COIN240726C002325002024-07-17 3:50PM EDT232.5021.400.000.000.00-4800.00%
COIN240726C002350002024-07-17 3:57PM EDT235.0018.850.000.000.00-55100.00%
COIN240726C002375002024-07-17 3:43PM EDT237.5017.850.000.000.00-5800.00%
COIN240726C002400002024-07-17 3:41PM EDT240.0016.150.000.000.00-91900.00%
COIN240726C002425002024-07-17 3:58PM EDT242.5014.200.000.000.00-24600.00%
COIN240726C002450002024-07-17 3:57PM EDT245.0012.900.000.000.00-71400.00%
COIN240726C002475002024-07-17 3:58PM EDT247.5011.4513.9514.40-1.65-12.60%--85.95%
COIN240726C002500002024-07-17 3:59PM EDT250.0010.300.000.000.00-4,15700.78%
COIN240726C002525002024-07-17 3:59PM EDT252.509.2011.1011.75-1.49-13.94%341-83.15%
COIN240726C002550002024-07-17 3:59PM EDT255.008.350.000.000.00-3,07703.13%
COIN240726C002575002024-07-17 3:38PM EDT257.507.658.859.45-0.90-10.53%462-81.47%
COIN240726C002600002024-07-17 3:59PM EDT260.006.400.000.000.00-3,99706.25%
COIN240726C002625002024-07-17 3:59PM EDT262.505.727.057.35-1.13-16.50%203-79.94%
COIN240726C002650002024-07-17 3:58PM EDT265.005.030.000.000.00-1,81706.25%
COIN240726C002675002024-07-17 3:53PM EDT267.504.455.455.95-1.05-19.09%--79.57%
COIN240726C002700002024-07-17 3:59PM EDT270.003.900.000.000.00-5,169012.50%
COIN240726C002725002024-07-17 3:24PM EDT272.503.294.354.60-1.01-23.49%38-79.36%
COIN240726C002750002024-07-17 3:59PM EDT275.003.000.000.000.00-34,484012.50%
COIN240726C002775002024-07-17 3:41PM EDT277.502.833.353.70-0.57-16.76%--79.64%
COIN240726C002800002024-07-17 3:59PM EDT280.002.280.000.000.00-1,156012.50%
COIN240726C002825002024-07-17 3:48PM EDT282.502.112.582.97-0.59-21.85%--80.10%
COIN240726C002850002024-07-17 3:58PM EDT285.001.760.000.000.00-660025.00%
COIN240726C002900002024-07-17 3:49PM EDT290.001.310.000.000.00-362025.00%
COIN240726C002950002024-07-17 3:59PM EDT295.000.960.000.000.00-124025.00%
COIN240726C003000002024-07-17 3:58PM EDT300.000.760.000.000.00-7,270025.00%
COIN240726C003050002024-07-17 3:59PM EDT305.000.630.000.000.00-83025.00%
COIN240726C003100002024-07-17 3:45PM EDT310.000.450.000.000.00-30025.00%
COIN240726C003150002024-07-17 12:59PM EDT315.000.300.000.000.00-9025.00%
COIN240726C003200002024-07-17 3:43PM EDT320.000.320.000.000.00-52025.00%
COIN240726C003250002024-07-17 3:56PM EDT325.000.430.000.000.00-32025.00%
COIN240726C003300002024-07-17 3:56PM EDT330.000.200.000.000.00-33050.00%
COIN240726C003350002024-07-17 12:58PM EDT335.000.120.000.000.00-16050.00%
COIN240726C003400002024-07-17 3:04PM EDT340.000.030.000.000.00-31050.00%
COIN240726C003450002024-07-17 2:31PM EDT345.000.100.000.000.00-40050.00%
COIN240726C003500002024-07-17 3:45PM EDT350.000.110.000.000.00-152050.00%
COIN240726C003600002024-07-17 2:32PM EDT360.000.060.000.000.00-18050.00%
COIN240726C003700002024-07-16 1:36PM EDT370.000.050.000.000.00-5050.00%
COIN240726C003800002024-07-17 10:37AM EDT380.000.070.000.000.00-3050.00%
COIN240726C003900002024-07-17 2:14PM EDT390.000.080.000.000.00-4050.00%
COIN240726C004000002024-07-17 11:36AM EDT400.000.280.000.000.00-2050.00%
COIN240726C004100002024-07-17 2:41PM EDT410.000.070.000.000.00-2050.00%
COIN240726C004200002024-07-15 2:50PM EDT420.000.050.000.000.00-1050.00%
COIN240726C004300002024-07-15 1:51PM EDT430.000.040.000.000.00-29050.00%
COIN240726C004400002024-07-17 1:56PM EDT440.000.030.000.000.00-17050.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240726P000800002024-07-17 11:18AM EDT80.000.020.000.000.00-2050.00%
COIN240726P000900002024-07-15 10:15AM EDT90.000.010.000.000.00-19050.00%
COIN240726P000950002024-07-15 10:16AM EDT95.000.010.000.000.00-11050.00%
COIN240726P001000002024-07-16 2:12PM EDT100.000.010.000.000.00-21050.00%
COIN240726P001050002024-07-16 1:45PM EDT105.000.060.000.000.00-20050.00%
COIN240726P001100002024-07-16 12:24PM EDT110.000.01-0.260.00---232.42%
COIN240726P001150002024-07-16 12:22PM EDT115.000.040.000.000.00-40050.00%
COIN240726P001200002024-07-16 12:24PM EDT120.000.050.000.000.00-100050.00%
COIN240726P001250002024-07-17 12:42PM EDT125.000.020.000.000.00-2050.00%
COIN240726P001300002024-07-17 12:57PM EDT130.000.040.000.000.00-21050.00%
COIN240726P001350002024-07-17 12:13PM EDT135.000.070.000.000.00-66050.00%
COIN240726P001400002024-07-17 2:31PM EDT140.000.040.000.000.00-237050.00%
COIN240726P001450002024-07-15 9:43AM EDT145.000.070.000.000.00-2050.00%
COIN240726P001500002024-07-17 3:50PM EDT150.000.060.000.000.00-78050.00%
COIN240726P001550002024-07-17 12:01PM EDT155.000.100.000.000.00-40050.00%
COIN240726P001600002024-07-17 12:52PM EDT160.000.090.000.000.00-10050.00%
COIN240726P001650002024-07-17 12:13PM EDT165.000.130.000.000.00-41050.00%
COIN240726P001700002024-07-17 2:36PM EDT170.000.120.000.000.00-26050.00%
COIN240726P001750002024-07-17 1:30PM EDT175.000.110.000.000.00-63050.00%
COIN240726P001800002024-07-17 12:59PM EDT180.000.140.000.000.00-34050.00%
COIN240726P001850002024-07-17 3:37PM EDT185.000.130.000.000.00-130050.00%
COIN240726P001900002024-07-17 1:05PM EDT190.000.220.000.000.00-359025.00%
COIN240726P001925002024-07-17 12:50PM EDT192.500.250.000.000.00-11025.00%
COIN240726P001950002024-07-17 3:43PM EDT195.000.240.000.000.00-104025.00%
COIN240726P001975002024-07-17 12:52PM EDT197.500.400.000.000.00-11025.00%
COIN240726P002000002024-07-17 3:49PM EDT200.000.300.000.000.00-198025.00%
COIN240726P002025002024-07-17 3:53PM EDT202.500.360.000.000.00-14025.00%
COIN240726P002050002024-07-17 3:43PM EDT205.000.450.000.000.00-67025.00%
COIN240726P002075002024-07-17 1:54PM EDT207.500.610.000.000.00-59025.00%
COIN240726P002100002024-07-17 3:50PM EDT210.000.600.000.000.00-266025.00%
COIN240726P002125002024-07-17 3:34PM EDT212.500.670.000.000.00-140025.00%
COIN240726P002150002024-07-17 3:59PM EDT215.000.920.000.000.00-291025.00%
COIN240726P002175002024-07-17 3:30PM EDT217.501.090.000.000.00-315025.00%
COIN240726P002200002024-07-17 3:59PM EDT220.001.340.000.000.00-1,209012.50%
COIN240726P002225002024-07-17 3:43PM EDT222.501.660.000.000.00-70012.50%
COIN240726P002250002024-07-17 3:59PM EDT225.002.040.000.000.00-588012.50%
COIN240726P002275002024-07-17 3:42PM EDT227.502.340.000.000.00-293012.50%
COIN240726P002300002024-07-17 3:58PM EDT230.002.990.000.000.00-808012.50%
COIN240726P002325002024-07-17 3:58PM EDT232.503.500.000.000.00-102012.50%
COIN240726P002350002024-07-17 3:56PM EDT235.004.260.000.000.00-57506.25%
COIN240726P002375002024-07-17 3:58PM EDT237.504.950.000.000.00-14306.25%
COIN240726P002400002024-07-17 3:58PM EDT240.005.940.000.000.00-1,14606.25%
COIN240726P002425002024-07-17 3:56PM EDT242.507.000.000.000.00-14703.13%
COIN240726P002450002024-07-17 3:52PM EDT245.007.550.000.000.00-97603.13%
COIN240726P002475002024-07-17 3:58PM EDT247.509.227.157.65+0.72+8.47%--52.58%
COIN240726P002500002024-07-17 3:49PM EDT250.0010.600.000.000.00-69900.00%
COIN240726P002525002024-07-17 1:31PM EDT252.5013.209.6010.10+2.20+20.00%95-51.16%
COIN240726P002550002024-07-17 3:27PM EDT255.0013.830.000.000.00-15400.00%
COIN240726P002575002024-07-17 2:48PM EDT257.5016.6012.4013.25+2.30+16.08%--52.89%
COIN240726P002600002024-07-17 3:57PM EDT260.0016.650.000.000.00-1,57100.00%
COIN240726P002625002024-07-17 2:58PM EDT262.5020.6515.3016.40+1.95+10.43%--49.78%
COIN240726P002650002024-07-17 3:24PM EDT265.0020.350.000.000.00-2700.00%
COIN240726P002675002024-07-16 2:45PM EDT267.5022.6118.8020.150.00---47.56%
COIN240726P002700002024-07-17 3:37PM EDT270.0023.390.000.000.00-1800.00%
COIN240726P002750002024-07-16 12:07PM EDT275.0030.550.000.000.00-200.00%
COIN240726P002800002024-07-17 2:05PM EDT280.0035.390.000.000.00-8700.00%
COIN240726P002850002024-07-17 12:40PM EDT285.0043.000.000.000.00-1100.00%
COIN240726P002900002024-07-15 11:36AM EDT290.0049.000.000.000.00-400.00%
COIN240726P002950002024-07-17 12:24PM EDT295.0050.450.000.000.00-300.00%
COIN240726P003000002024-07-17 12:24PM EDT300.0055.300.000.000.00-500.00%
COIN240726P003050002024-07-15 10:07AM EDT305.0067.510.000.000.00-1800.00%
COIN240726P003400002024-06-13 3:15PM EDT340.0098.06121.00123.400.00-10372.33%