Deutsche Märkte geschlossen
DAX
18.281,15 -162,41 (-0,88%) Euro Stoxx 50
4.749,79 -28,87 (-0,60%) Dow Jones 30
40.685,12 -144,47 (-0,35%) Gold
2.540,00 +7,30 (+0,29%) EUR/USD
1,1030 -0,0010 (-0,09%) Bitcoin EUR
51.871,89 +1.767,95 (+3,53%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:32AM EDT. Markt geöffnet.
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240927C00100000 | 2024-08-14 10:45AM EDT | 100.00 | 96.55 | 53.80 | 55.75 | 0.00 | - | 2 | 2 | 70.31% |
| COIN240927C00120000 | 2024-09-09 10:37AM EDT | 120.00 | 34.16 | 35.05 | 35.85 | 0.00 | - | 2 | 3 | 76.71% |
| COIN240927C00125000 | 2024-09-09 10:29AM EDT | 125.00 | 30.50 | 29.60 | 31.80 | 0.00 | - | 1 | 1 | 72.07% |
| COIN240927C00130000 | 2024-09-09 3:56PM EDT | 130.00 | 27.21 | 25.35 | 27.70 | 0.00 | - | 4 | 10 | 74.59% |
| COIN240927C00135000 | 2024-09-09 3:13PM EDT | 135.00 | 23.15 | 21.60 | 22.70 | 0.00 | - | 55 | 61 | 70.56% |
| COIN240927C00140000 | 2024-09-10 10:10AM EDT | 140.00 | 15.35 | 17.50 | 19.00 | +0.52 | +3.51% | 4 | 5 | 69.14% |
| COIN240927C00145000 | 2024-09-10 10:59AM EDT | 145.00 | 14.90 | 14.75 | 15.80 | -0.80 | -5.10% | 11 | 15 | 72.53% |
| COIN240927C00150000 | 2024-09-10 10:44AM EDT | 150.00 | 11.77 | 11.65 | 12.05 | -1.22 | -9.39% | 20 | 107 | 68.79% |
| COIN240927C00155000 | 2024-09-10 10:56AM EDT | 155.00 | 9.14 | 9.00 | 9.40 | -0.96 | -9.50% | 39 | 187 | 67.98% |
| COIN240927C00160000 | 2024-09-10 10:58AM EDT | 160.00 | 7.09 | 6.85 | 7.15 | -1.01 | -12.47% | 34 | 167 | 67.41% |
| COIN240927C00165000 | 2024-09-10 10:56AM EDT | 165.00 | 5.14 | 5.00 | 5.60 | -0.96 | -15.74% | 115 | 367 | 67.58% |
| COIN240927C00170000 | 2024-09-10 10:55AM EDT | 170.00 | 3.95 | 3.80 | 4.05 | -0.65 | -14.13% | 81 | 221 | 67.53% |
| COIN240927C00175000 | 2024-09-10 10:25AM EDT | 175.00 | 2.83 | 2.61 | 2.93 | -0.62 | -17.97% | 20 | 231 | 66.65% |
| COIN240927C00180000 | 2024-09-10 10:26AM EDT | 180.00 | 2.00 | 1.97 | 2.20 | -0.55 | -21.57% | 93 | 317 | 67.90% |
| COIN240927C00185000 | 2024-09-10 10:30AM EDT | 185.00 | 1.50 | 1.40 | 1.59 | -0.42 | -21.87% | 19 | 340 | 68.14% |
| COIN240927C00190000 | 2024-09-10 10:39AM EDT | 190.00 | 1.15 | 1.04 | 1.16 | -0.33 | -22.30% | 25 | 161 | 69.02% |
| COIN240927C00195000 | 2024-09-10 10:15AM EDT | 195.00 | 0.62 | 0.75 | 0.85 | -0.43 | -40.95% | 18 | 483 | 69.73% |
| COIN240927C00200000 | 2024-09-10 10:30AM EDT | 200.00 | 0.57 | 0.55 | 0.61 | -0.20 | -25.97% | 106 | 1,180 | 70.41% |
| COIN240927C00205000 | 2024-09-10 10:51AM EDT | 205.00 | 0.41 | 0.36 | 0.51 | -0.23 | -35.94% | 3 | 138 | 71.53% |
| COIN240927C00210000 | 2024-09-10 10:03AM EDT | 210.00 | 0.29 | 0.26 | 0.46 | -0.16 | -35.56% | 9 | 1,087 | 73.83% |
| COIN240927C00215000 | 2024-09-10 9:37AM EDT | 215.00 | 0.25 | 0.10 | 0.48 | -0.08 | -24.24% | 4 | 1,103 | 75.59% |
| COIN240927C00220000 | 2024-09-10 9:48AM EDT | 220.00 | 0.20 | 0.10 | 0.28 | -0.05 | -20.00% | 2 | 355 | 74.90% |
| COIN240927C00225000 | 2024-09-10 10:45AM EDT | 225.00 | 0.16 | 0.15 | 0.19 | +0.04 | +33.33% | 13 | 563 | 77.64% |
| COIN240927C00230000 | 2024-09-09 2:03PM EDT | 230.00 | 0.16 | 0.11 | 0.31 | 0.00 | - | 9 | 374 | 83.89% |
| COIN240927C00235000 | 2024-09-09 3:17PM EDT | 235.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 5 | 123 | 85.35% |
| COIN240927C00240000 | 2024-09-09 2:06PM EDT | 240.00 | 0.10 | 0.03 | 0.13 | -0.01 | -9.09% | 1 | 348 | 80.66% |
| COIN240927C00245000 | 2024-09-09 10:18AM EDT | 245.00 | 0.10 | 0.03 | 0.35 | 0.00 | - | 15 | 115 | 93.55% |
| COIN240927C00250000 | 2024-09-10 10:39AM EDT | 250.00 | 0.05 | 0.05 | 0.12 | -0.06 | -54.55% | 4 | 480 | 87.50% |
| COIN240927C00255000 | 2024-09-09 3:59PM EDT | 255.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 11 | 146 | 95.90% |
| COIN240927C00260000 | 2024-09-09 11:24AM EDT | 260.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 11 | 199 | 102.73% |
| COIN240927C00265000 | 2024-09-09 9:36AM EDT | 265.00 | 0.08 | 0.01 | 0.35 | 0.00 | - | 1 | 11 | 105.86% |
| COIN240927C00270000 | 2024-09-09 9:48AM EDT | 270.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 40 | 283 | 98.83% |
| COIN240927C00275000 | 2024-08-29 1:29PM EDT | 275.00 | 0.45 | 0.01 | 0.34 | 0.00 | - | 5 | 32 | 111.52% |
| COIN240927C00280000 | 2024-09-09 11:09AM EDT | 280.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 107 | 1,796 | 95.70% |
| COIN240927C00285000 | 2024-09-05 3:52PM EDT | 285.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 40 | 27 | 116.89% |
| COIN240927C00290000 | 2024-09-03 1:51PM EDT | 290.00 | 0.01 | 0.00 | 0.33 | -0.18 | -94.74% | 5 | 188 | 119.24% |
| COIN240927C00295000 | 2024-09-03 2:43PM EDT | 295.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 4 | 6 | 122.46% |
| COIN240927C00300000 | 2024-09-06 12:44PM EDT | 300.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 4 | 45 | 125.00% |
| COIN240927C00305000 | 2024-08-26 11:38AM EDT | 305.00 | 0.68 | 0.00 | 0.34 | 0.00 | - | 2 | 14 | 127.73% |
| COIN240927C00310000 | 2024-08-23 3:09PM EDT | 310.00 | 0.70 | 0.00 | 0.34 | 0.00 | - | 3 | 7 | 130.27% |
| COIN240927C00315000 | 2024-08-27 9:41AM EDT | 315.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 10 | 11 | 132.81% |
| COIN240927C00320000 | 2024-08-16 12:04PM EDT | 320.00 | 0.50 | 0.00 | 0.34 | 0.00 | - | 4 | 3 | 135.16% |
| COIN240927C00325000 | 2024-09-10 10:43AM EDT | 325.00 | 0.01 | 0.00 | 0.34 | -0.25 | -96.15% | 6 | 15 | 137.70% |
| COIN240927C00330000 | 2024-08-21 3:18PM EDT | 330.00 | 0.34 | 0.00 | 0.33 | 0.00 | - | - | 3 | 139.45% |
| COIN240927C00340000 | 2024-08-16 12:03PM EDT | 340.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 3 | 3 | 144.14% |
| COIN240927C00345000 | 2024-09-03 10:39AM EDT | 345.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 50 | 51 | 146.29% |
| COIN240927C00350000 | 2024-08-30 11:25AM EDT | 350.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 136.33% |
| COIN240927C00360000 | 2024-08-28 10:44AM EDT | 360.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 3 | 4 | 152.93% |
| COIN240927C00370000 | 2024-08-29 12:30PM EDT | 370.00 | 0.32 | 0.00 | 0.33 | 0.00 | - | 2 | 24 | 157.03% |
| COIN240927C00380000 | 2024-08-30 3:51PM EDT | 380.00 | 0.47 | 0.00 | 0.29 | 0.00 | - | 1 | 14 | 158.59% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240927P00080000 | 2024-09-10 9:30AM EDT | 80.00 | 0.10 | 0.04 | 0.24 | -0.05 | -33.33% | 3 | 70 | 132.42% |
| COIN240927P00090000 | 2024-09-09 10:33AM EDT | 90.00 | 0.13 | 0.14 | 0.28 | 0.00 | - | 1 | 2 | 117.38% |
| COIN240927P00095000 | 2024-09-10 10:09AM EDT | 95.00 | 0.22 | 0.03 | 0.34 | -0.26 | -54.17% | 10 | 233 | 104.88% |
| COIN240927P00100000 | 2024-09-09 12:09PM EDT | 100.00 | 0.36 | 0.13 | 0.40 | 0.00 | - | 4 | 118 | 100.59% |
| COIN240927P00105000 | 2024-09-09 10:05AM EDT | 105.00 | 0.42 | 0.11 | 0.57 | 0.00 | - | 2 | 113 | 94.73% |
| COIN240927P00110000 | 2024-09-10 10:41AM EDT | 110.00 | 0.48 | 0.34 | 0.59 | -0.54 | -52.94% | 1 | 116 | 89.94% |
| COIN240927P00115000 | 2024-09-10 9:54AM EDT | 115.00 | 0.71 | 0.53 | 0.72 | -0.02 | -2.74% | 1 | 55 | 85.11% |
| COIN240927P00120000 | 2024-09-10 10:48AM EDT | 120.00 | 0.88 | 0.83 | 0.94 | -0.06 | -6.38% | 71 | 347 | 81.37% |
| COIN240927P00125000 | 2024-09-10 10:48AM EDT | 125.00 | 1.28 | 1.15 | 1.33 | -0.25 | -16.34% | 7 | 212 | 77.66% |
| COIN240927P00130000 | 2024-09-10 10:41AM EDT | 130.00 | 1.77 | 1.73 | 2.05 | -0.37 | -17.29% | 19 | 774 | 76.29% |
| COIN240927P00135000 | 2024-09-10 9:43AM EDT | 135.00 | 3.20 | 2.58 | 2.80 | +0.37 | +13.07% | 6 | 206 | 73.93% |
| COIN240927P00140000 | 2024-09-10 10:40AM EDT | 140.00 | 3.75 | 3.70 | 4.00 | -0.05 | -1.32% | 28 | 540 | 72.53% |
| COIN240927P00145000 | 2024-09-10 10:59AM EDT | 145.00 | 5.30 | 5.20 | 5.60 | -0.18 | -3.28% | 6 | 257 | 71.59% |
| COIN240927P00150000 | 2024-09-10 10:43AM EDT | 150.00 | 7.15 | 7.15 | 7.70 | +0.13 | +1.85% | 75 | 500 | 71.33% |
| COIN240927P00155000 | 2024-09-10 10:52AM EDT | 155.00 | 9.80 | 9.45 | 10.25 | 0.00 | - | 20 | 245 | 70.98% |
| COIN240927P00160000 | 2024-09-10 10:43AM EDT | 160.00 | 12.62 | 12.10 | 12.55 | +0.42 | +3.44% | 10 | 288 | 68.03% |
| COIN240927P00165000 | 2024-09-09 3:59PM EDT | 165.00 | 15.60 | 15.45 | 16.10 | 0.00 | - | 27 | 193 | 69.41% |
| COIN240927P00170000 | 2024-09-09 3:59PM EDT | 170.00 | 20.68 | 19.10 | 19.95 | +1.68 | +8.84% | 2 | 459 | 70.58% |
| COIN240927P00175000 | 2024-09-10 10:30AM EDT | 175.00 | 23.75 | 23.05 | 23.60 | +0.99 | +4.35% | 37 | 1,089 | 69.68% |
| COIN240927P00180000 | 2024-09-10 10:48AM EDT | 180.00 | 27.25 | 27.10 | 28.40 | -0.23 | -0.84% | 3 | 200 | 72.51% |
| COIN240927P00185000 | 2024-09-09 3:52PM EDT | 185.00 | 31.90 | 31.10 | 32.45 | 0.00 | - | 6 | 143 | 68.68% |
| COIN240927P00190000 | 2024-09-10 10:30AM EDT | 190.00 | 37.00 | 35.90 | 37.75 | +0.85 | +2.35% | 24 | 130 | 76.25% |
| COIN240927P00195000 | 2024-09-09 3:56PM EDT | 195.00 | 44.71 | 40.15 | 41.85 | +3.86 | +9.45% | 1 | 228 | 68.95% |
| COIN240927P00200000 | 2024-09-10 9:57AM EDT | 200.00 | 48.50 | 45.50 | 46.95 | +1.44 | +3.06% | 1 | 201 | 79.05% |
| COIN240927P00205000 | 2024-09-09 3:15PM EDT | 205.00 | 50.00 | 50.40 | 51.80 | 0.00 | - | 5 | 139 | 82.08% |
| COIN240927P00210000 | 2024-09-09 9:52AM EDT | 210.00 | 53.98 | 55.05 | 56.75 | 0.00 | - | 1 | 138 | 82.67% |
| COIN240927P00215000 | 2024-09-09 3:42PM EDT | 215.00 | 59.71 | 59.60 | 61.55 | 0.00 | - | 3 | 31 | 77.44% |
| COIN240927P00220000 | 2024-09-06 11:27AM EDT | 220.00 | 65.25 | 64.70 | 67.00 | -1.67 | -2.50% | 1 | 23 | 90.92% |
| COIN240927P00225000 | 2024-09-06 3:44PM EDT | 225.00 | 77.80 | 69.60 | 72.40 | 0.00 | - | 1 | 12 | 99.46% |
| COIN240927P00230000 | 2024-09-04 3:06PM EDT | 230.00 | 67.80 | 74.60 | 77.00 | 0.00 | - | 1 | 0 | 98.24% |
| COIN240927P00235000 | 2024-09-03 3:42PM EDT | 235.00 | 66.04 | 79.95 | 81.90 | 0.00 | - | 2 | 0 | 106.20% |
| COIN240927P00240000 | 2024-09-03 1:13PM EDT | 240.00 | 68.70 | 84.55 | 87.00 | 0.00 | - | 2 | 0 | 105.62% |
| COIN240927P00245000 | 2024-08-30 3:28PM EDT | 245.00 | 63.09 | 89.55 | 92.00 | 0.00 | - | 2 | 0 | 109.52% |
| COIN240927P00250000 | 2024-08-27 2:34PM EDT | 250.00 | 54.45 | 94.55 | 97.45 | 0.00 | - | 4 | 0 | 120.51% |
| COIN240927P00255000 | 2024-08-29 2:16PM EDT | 255.00 | 63.75 | 99.55 | 102.65 | 0.00 | - | 1 | 0 | 127.20% |
| COIN240927P00260000 | 2024-09-03 10:23AM EDT | 260.00 | 84.03 | 104.55 | 107.50 | 0.00 | - | 2 | 0 | 128.86% |
| COIN240927P00270000 | 2024-08-26 10:13AM EDT | 270.00 | 64.20 | 114.75 | 117.10 | 0.00 | - | 2 | 0 | 132.91% |
| COIN240927P00295000 | 2024-08-30 11:43AM EDT | 295.00 | 113.30 | 139.60 | 142.15 | 0.00 | - | 1 | 0 | 147.46% |
| COIN240927P00300000 | 2024-08-30 10:56AM EDT | 300.00 | 114.70 | 144.70 | 147.00 | 0.00 | - | 1 | 0 | 149.51% |
| COIN240927P00350000 | 2024-08-20 10:30AM EDT | 350.00 | 151.50 | 194.60 | 197.50 | 0.00 | - | 2 | 0 | 184.38% |
