Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
218,02+3,39 (+1,58%)
Börsenschluss: 04:00PM EDT
218,81 +0,79 (+0,36%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240816C000500002024-07-05 2:58PM EDT50.00174.08167.30170.150.00-21246.39%
COIN240816C000600002024-07-03 12:05PM EDT60.00164.23157.40160.200.00-12220.51%
COIN240816C000650002024-07-03 12:10PM EDT65.00159.90152.40155.750.00--1218.80%
COIN240816C000700002024-07-03 12:12PM EDT70.00155.63147.40150.800.00--1207.08%
COIN240816C000750002024-06-24 1:41PM EDT75.00135.96142.45145.300.00--1187.30%
COIN240816C000800002024-07-03 12:14PM EDT80.00145.26137.50140.800.00-12185.99%
COIN240816C000850002024-07-02 1:07PM EDT85.00143.00132.50135.900.00--1177.10%
COIN240816C000900002024-07-05 2:58PM EDT90.00134.47127.55130.850.00-23167.33%
COIN240816C000950002024-07-05 10:06AM EDT95.00119.60122.60125.450.00-12153.37%
COIN240816C001000002024-07-10 11:20AM EDT100.00118.42117.65120.500.00-37146.19%
COIN240816C001050002024-07-02 10:49AM EDT105.00125.24112.85115.550.00-23141.06%
COIN240816C001100002024-07-03 12:20PM EDT110.00116.29107.90110.600.00-13134.23%
COIN240816C001150002024-07-09 11:19AM EDT115.00107.48102.85105.650.00-112126.61%
COIN240816C001200002024-07-03 12:21PM EDT120.00106.4598.05100.750.00-13122.17%
COIN240816C001250002024-07-02 3:27PM EDT125.00105.6093.1095.800.00-26115.87%
COIN240816C001300002024-07-05 9:50AM EDT130.0082.9688.1091.450.00-16114.01%
COIN240816C001350002024-07-02 3:27PM EDT135.0095.9383.2086.000.00-111104.49%
COIN240816C001400002024-07-09 12:50PM EDT140.0084.0978.4580.350.00-21794.95%
COIN240816C001450002024-07-03 12:55PM EDT145.0082.1073.6076.300.00-1496.00%
COIN240816C001500002024-07-12 11:41AM EDT150.0071.0068.7070.45-2.07-2.83%51,37384.91%
COIN240816C001550002024-07-11 12:05PM EDT155.0063.1664.2565.800.00-11,00084.06%
COIN240816C001600002024-07-10 2:28PM EDT160.0061.0059.8561.100.00-243282.32%
COIN240816C001650002024-07-11 9:45AM EDT165.0063.4554.7556.450.00-3352677.14%
COIN240816C001700002024-07-11 10:52AM EDT170.0058.3250.4551.950.00-612875.68%
COIN240816C001750002024-07-12 3:29PM EDT175.0049.9746.4047.60+1.13+2.31%2112774.85%
COIN240816C001800002024-07-12 9:50AM EDT180.0043.6742.1043.70+0.70+1.63%113373.78%
COIN240816C001850002024-07-12 10:08AM EDT185.0038.7338.2039.60-6.17-13.74%115372.46%
COIN240816C001900002024-07-12 12:57PM EDT190.0037.6634.7036.15-3.31-8.08%88072.97%
COIN240816C001950002024-07-10 3:41PM EDT195.0033.0331.0032.300.00-52771.09%
COIN240816C002000002024-07-12 3:43PM EDT200.0029.7028.0029.35+1.80+6.45%935071.97%
COIN240816C002100002024-07-12 3:32PM EDT210.0024.0722.3523.10+2.47+11.44%3831170.90%
COIN240816C002200002024-07-12 3:59PM EDT220.0018.0017.6518.20+1.00+5.88%2891,23771.01%
COIN240816C002300002024-07-12 3:57PM EDT230.0014.1513.8014.50+0.67+4.97%48333,18671.87%
COIN240816C002400002024-07-12 3:57PM EDT240.0010.8510.3511.00+0.45+4.33%4262,18671.02%
COIN240816C002500002024-07-12 3:56PM EDT250.008.408.258.50+0.27+3.32%5482,22172.28%
COIN240816C002600002024-07-12 3:42PM EDT260.006.406.056.50+0.15+2.40%1091,00072.11%
COIN240816C002700002024-07-12 3:55PM EDT270.004.874.454.95+0.12+2.53%1351,51572.24%
COIN240816C002800002024-07-12 3:58PM EDT280.003.733.503.80+0.06+1.63%1053,10173.35%
COIN240816C002900002024-07-12 3:34PM EDT290.002.772.712.91-0.07-2.46%2771,21274.19%
COIN240816C003000002024-07-12 3:45PM EDT300.002.112.102.35-0.13-5.80%3043,39475.53%
COIN240816C003100002024-07-12 3:38PM EDT310.001.761.411.98-0.02-1.12%5152176.05%
COIN240816C003200002024-07-12 3:15PM EDT320.001.321.031.32-0.04-2.94%3297675.12%
COIN240816C003300002024-07-12 11:11AM EDT330.001.050.971.03+0.06+6.06%21,48077.30%
COIN240816C003400002024-07-12 3:05PM EDT340.001.010.630.99+0.18+21.69%759778.56%
COIN240816C003500002024-07-12 3:54PM EDT350.000.660.600.94-0.06-8.33%731,20281.88%
COIN240816C003600002024-07-12 2:24PM EDT360.000.530.320.81-0.04-7.02%254181.54%
COIN240816C003700002024-07-12 10:33AM EDT370.000.470.180.70+0.02+4.44%21,33781.98%
COIN240816C003800002024-07-12 12:59PM EDT380.000.370.140.63-0.18-32.73%2135283.74%
COIN240816C003900002024-07-12 10:05AM EDT390.000.130.110.58-0.26-66.67%56385.64%
COIN240816C004000002024-07-12 3:13PM EDT400.000.240.090.54-0.06-20.00%18067587.70%
COIN240816C004100002024-07-08 11:03AM EDT410.000.440.080.510.00-15389.84%
COIN240816C004200002024-07-12 2:24PM EDT420.000.180.100.48-0.06-25.00%1216192.48%
COIN240816C004300002024-07-12 2:38PM EDT430.000.130.050.46-0.04-23.53%2846193.75%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240816P000600002024-07-11 9:44AM EDT60.000.440.000.350.00-138177.73%
COIN240816P000650002024-05-30 10:54AM EDT65.000.120.000.790.00-11186.52%
COIN240816P000700002024-07-05 9:47AM EDT70.000.070.000.350.00-121157.42%
COIN240816P000750002024-07-09 3:51PM EDT75.000.090.020.360.00-38149.80%
COIN240816P000800002024-07-01 1:55PM EDT80.000.070.010.370.00-26141.21%
COIN240816P000850002024-06-28 12:22PM EDT85.000.170.030.380.00-4053134.57%
COIN240816P000900002024-06-24 2:39PM EDT90.000.190.060.150.00-1625116.80%
COIN240816P000950002024-06-25 3:18PM EDT95.000.260.040.420.00-29121.48%
COIN240816P001000002024-07-11 12:33PM EDT100.000.220.050.440.00-529115.63%
COIN240816P001050002024-07-12 10:32AM EDT105.000.200.060.20-0.07-25.93%26100.39%
COIN240816P001100002024-07-11 12:07PM EDT110.000.400.070.260.00-22497.27%
COIN240816P001150002024-07-11 12:08PM EDT115.000.200.080.540.00-10011599.80%
COIN240816P001200002024-07-10 11:46AM EDT120.000.250.100.580.00-21,33995.12%
COIN240816P001250002024-07-08 11:55AM EDT125.000.360.130.630.00-18190.87%
COIN240816P001300002024-07-12 2:22PM EDT130.000.300.200.54-0.03-9.09%25184.81%
COIN240816P001350002024-07-12 12:05PM EDT135.000.390.310.44-0.01-2.50%61,85279.49%
COIN240816P001400002024-07-12 12:38PM EDT140.000.610.370.75-0.02-3.17%1011579.39%
COIN240816P001450002024-07-12 2:36PM EDT145.000.610.530.84-0.17-21.79%1311376.76%
COIN240816P001500002024-07-12 3:58PM EDT150.000.870.840.89-0.22-20.18%5,0455,89674.66%
COIN240816P001550002024-07-12 11:35AM EDT155.001.141.001.38-0.25-17.99%1418674.12%
COIN240816P001600002024-07-12 3:57PM EDT160.001.431.401.66-0.30-17.34%2174372.68%
COIN240816P001650002024-07-12 3:12PM EDT165.001.731.812.10-0.58-25.11%17863871.34%
COIN240816P001700002024-07-12 3:36PM EDT170.002.262.352.50-0.79-25.90%2356069.60%
COIN240816P001750002024-07-12 3:58PM EDT175.003.093.003.40-0.91-22.75%1631,00169.43%
COIN240816P001800002024-07-12 3:59PM EDT180.003.933.904.10-1.12-22.18%8291768.37%
COIN240816P001850002024-07-12 3:59PM EDT185.004.984.905.15-1.12-18.36%7773167.74%
COIN240816P001900002024-07-12 3:54PM EDT190.006.086.156.70-1.57-20.52%861,20968.10%
COIN240816P001950002024-07-12 3:31PM EDT195.007.277.607.90-1.99-21.49%1993067.05%
COIN240816P002000002024-07-12 3:59PM EDT200.009.459.359.90-1.80-16.00%2841,97867.55%
COIN240816P002100002024-07-12 3:54PM EDT210.0012.9513.5014.25-2.87-18.14%2293,63767.65%
COIN240816P002200002024-07-12 3:27PM EDT220.0018.0018.2019.70-3.60-16.67%3511,11167.41%
COIN240816P002300002024-07-12 3:21PM EDT230.0023.3024.2025.55-4.08-14.90%131,26967.10%
COIN240816P002400002024-07-12 2:36PM EDT240.0030.1430.9032.20-2.56-7.83%954566.60%
COIN240816P002500002024-07-12 10:35AM EDT250.0039.6338.4040.00-2.52-5.98%219067.27%
COIN240816P002600002024-07-12 12:58PM EDT260.0045.0546.6548.15-4.07-8.29%320867.96%
COIN240816P002700002024-07-11 9:30AM EDT270.0051.5754.9055.900.00-12464.91%
COIN240816P002800002024-07-12 9:53AM EDT280.0066.0063.9564.75+0.35+0.53%12964.70%
COIN240816P002900002024-07-05 1:31PM EDT290.0071.0773.0574.500.00-51766.11%
COIN240816P003000002024-07-11 10:24AM EDT300.0079.1582.3084.250.00-11266.68%
COIN240816P003200002024-07-11 12:28PM EDT320.00102.35101.55103.250.00-32562.74%
COIN240816P003300002024-06-24 12:52PM EDT330.00121.85111.40113.300.00--165.53%
COIN240816P003400002024-07-01 12:14PM EDT340.00110.05121.25123.150.00-8564.55%
COIN240816P003500002024-06-14 9:38AM EDT350.00106.05131.20133.100.00--065.92%
COIN240816P004000002024-06-20 3:08PM EDT400.00167.55180.20183.100.00--0106.18%
COIN240816P004300002024-06-26 3:55PM EDT430.00216.15210.20213.100.00--0115.92%