Deutsche Märkte öffnen in 6 Stunden 18 Minuten

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
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN241018C001000002024-07-10 11:20AM EDT100.00119.80119.20122.000.00-323105.20%
COIN241018C001050002024-06-20 3:03PM EDT105.00130.75114.55117.200.00-18101.99%
COIN241018C001100002024-05-03 3:58PM EDT110.00119.63118.15122.500.00-32153.20%
COIN241018C001150002024-06-21 1:45PM EDT115.00110.83104.90107.650.00-3494.29%
COIN241018C001200002024-07-05 10:29AM EDT120.0098.00100.15103.000.00-51591.20%
COIN241018C001250002024-06-20 3:36PM EDT125.00113.1395.6098.350.00-22088.72%
COIN241018C001300002024-06-28 3:58PM EDT130.0096.9190.9593.750.00-11485.94%
COIN241018C001350002024-06-28 3:58PM EDT135.0092.5686.6588.150.00-11081.27%
COIN241018C001400002024-07-05 9:59AM EDT140.0080.0682.1583.800.00-110479.49%
COIN241018C001450002024-07-01 9:34AM EDT145.0092.6077.8579.500.00-113678.08%
COIN241018C001500002024-06-21 2:59PM EDT150.0082.6073.6075.150.00-13276.38%
COIN241018C001550002024-07-01 9:31AM EDT155.0082.0069.7071.200.00-51375.94%
COIN241018C001600002024-07-11 10:33AM EDT160.0074.3065.7567.200.00-12074.91%
COIN241018C001650002024-07-10 3:49PM EDT165.0064.3061.8563.400.00-23874.00%
COIN241018C001700002024-07-12 3:07PM EDT170.0061.4558.1559.45+3.08+5.28%12172.85%
COIN241018C001750002024-07-08 11:24AM EDT175.0060.0154.0056.150.00-202971.71%
COIN241018C001800002024-07-11 3:36PM EDT180.0050.4051.4052.500.00-35372.02%
COIN241018C001850002024-07-12 3:30PM EDT185.0051.0648.0049.35-6.40-11.14%41271.49%
COIN241018C001900002024-07-10 11:26AM EDT190.0046.6944.9546.200.00-33871.10%
COIN241018C001950002024-07-12 12:36PM EDT195.0046.0042.5043.35+2.00+4.55%105871.52%
COIN241018C002000002024-07-11 3:01PM EDT200.0039.3039.4040.450.00-5121970.72%
COIN241018C002100002024-07-12 9:35AM EDT210.0035.0434.4035.35+1.54+4.60%1140070.50%
COIN241018C002200002024-07-12 3:49PM EDT220.0031.2029.6530.80+1.20+4.00%271,12970.01%
COIN241018C002300002024-07-12 3:59PM EDT230.0026.6026.1526.80+1.18+4.64%3633070.45%
COIN241018C002400002024-07-12 1:38PM EDT240.0024.2722.3523.55+2.27+10.32%3742970.38%
COIN241018C002500002024-07-12 3:18PM EDT250.0021.3519.3020.25+1.45+7.29%7657970.15%
COIN241018C002600002024-07-12 12:36PM EDT260.0019.0016.7517.75+2.15+12.76%1132170.54%
COIN241018C002700002024-07-12 3:18PM EDT270.0016.1014.3515.20+1.68+11.65%234970.26%
COIN241018C002800002024-07-12 3:38PM EDT280.0013.4512.3513.15+0.40+3.07%1673870.32%
COIN241018C002900002024-07-12 3:38PM EDT290.0011.6510.6011.40+0.35+3.10%514170.40%
COIN241018C003000002024-07-12 3:48PM EDT300.0010.009.709.95+0.30+3.09%3377471.46%
COIN241018C003100002024-07-12 10:16AM EDT310.008.307.858.65-0.50-5.68%739170.80%
COIN241018C003200002024-07-12 1:05PM EDT320.007.856.957.50+0.55+7.53%2311171.25%
COIN241018C003300002024-07-12 10:46AM EDT330.007.056.206.55+0.64+9.98%419371.82%
COIN241018C003400002024-07-12 3:28PM EDT340.006.055.205.70-0.05-0.82%17815071.67%
COIN241018C003500002024-07-12 11:17AM EDT350.005.004.354.95+0.11+2.25%938771.51%
COIN241018C003600002024-07-11 1:13PM EDT360.004.703.604.350.00-538771.41%
COIN241018C003700002024-07-11 1:28PM EDT370.004.153.603.850.00-180372.91%
COIN241018C003800002024-07-12 1:36PM EDT380.003.522.943.35-0.08-2.22%130872.53%
COIN241018C003900002024-07-05 11:04AM EDT390.003.892.762.970.00-58173.40%
COIN241018C004000002024-07-12 1:23PM EDT400.002.652.382.63+0.06+2.32%2921973.56%
COIN241018C004100002024-07-11 2:21PM EDT410.002.371.982.420.00-87373.78%
COIN241018C004200002024-07-10 12:54PM EDT420.002.281.842.120.00-85674.32%
COIN241018C004300002024-07-11 11:03AM EDT430.002.311.631.900.00-14074.68%
COIN241018C004400002024-07-12 3:17PM EDT440.001.651.431.69-0.18-9.84%113474.90%
COIN241018C004500002024-07-12 3:10PM EDT450.001.531.001.56-0.05-3.16%18774.15%
COIN241018C004600002024-07-10 10:32AM EDT460.001.500.851.570.00-37275.18%
COIN241018C004700002024-07-09 12:02PM EDT470.001.580.731.540.00-477476.07%
COIN241018C004800002024-07-05 3:36PM EDT480.001.740.611.400.00-13376.22%
COIN241018C004900002024-07-09 1:43PM EDT490.001.200.521.310.00-32476.66%
COIN241018C005000002024-07-12 1:04PM EDT500.000.870.451.18-0.04-4.40%412076.86%
COIN241018C005100002024-07-10 10:57AM EDT510.000.840.381.120.00-413777.37%
COIN241018C005200002024-07-12 3:33PM EDT520.000.700.560.94-0.05-6.67%961,42278.78%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN241018P001000002024-07-11 3:09PM EDT100.000.600.280.930.00-1021378.86%
COIN241018P001050002024-07-11 10:09AM EDT105.000.670.391.070.00-46076.81%
COIN241018P001100002024-07-08 3:09PM EDT110.000.990.571.220.00-2524775.15%
COIN241018P001150002024-07-05 11:08AM EDT115.001.750.851.390.00-18773.95%
COIN241018P001200002024-07-12 11:46AM EDT120.001.471.161.34+0.12+8.89%121571.24%
COIN241018P001250002024-07-09 12:42PM EDT125.001.701.411.890.00-164071.17%
COIN241018P001300002024-07-11 12:57PM EDT130.002.221.831.97+0.08+3.74%12869.13%
COIN241018P001350002024-07-05 9:50AM EDT135.003.372.122.610.00-225168.52%
COIN241018P001400002024-07-11 3:50PM EDT140.003.302.803.300.00-2059468.80%
COIN241018P001450002024-07-12 11:53AM EDT145.003.403.403.950.00-1078868.07%
COIN241018P001500002024-07-12 1:21PM EDT150.004.074.104.30-0.43-9.56%1227366.39%
COIN241018P001550002024-07-12 2:20PM EDT155.004.854.905.25-0.57-10.52%15766.07%
COIN241018P001600002024-07-12 3:59PM EDT160.005.855.856.50-1.01-14.72%2083766.17%
COIN241018P001650002024-07-12 1:02PM EDT165.006.906.957.50-1.16-14.39%77265.57%
COIN241018P001700002024-07-12 3:37PM EDT170.008.148.208.55-1.09-11.81%2162464.91%
COIN241018P001750002024-07-12 2:53PM EDT175.009.309.609.95-1.60-14.68%1224764.66%
COIN241018P001800002024-07-12 3:25PM EDT180.0010.7511.1511.80-1.28-10.64%325764.89%
COIN241018P001850002024-07-12 2:21PM EDT185.0012.6012.5513.55-0.51-3.89%2533464.31%
COIN241018P001900002024-07-12 10:55AM EDT190.0015.2914.4515.40-1.01-6.20%219964.17%
COIN241018P001950002024-07-12 12:41PM EDT195.0016.1916.4017.30-2.36-12.72%353463.79%
COIN241018P002000002024-07-12 3:59PM EDT200.0019.0918.9019.45-1.91-9.10%4121,09464.04%
COIN241018P002100002024-07-12 3:29PM EDT210.0022.8223.3524.40-2.63-10.33%418663.56%
COIN241018P002200002024-07-12 3:59PM EDT220.0029.4029.1529.95-2.60-8.13%2937264.01%
COIN241018P002300002024-07-12 9:47AM EDT230.0036.0534.9035.85-1.18-3.17%448063.56%
COIN241018P002400002024-07-12 9:58AM EDT240.0042.3541.3042.30-0.28-0.66%2011763.33%
COIN241018P002500002024-07-11 3:51PM EDT250.0051.8848.0049.300.00-218063.01%
COIN241018P002600002024-07-01 9:40AM EDT260.0052.0555.2556.800.00-1222862.93%
COIN241018P002700002024-06-26 12:00PM EDT270.0067.0062.9064.650.00-29962.86%
COIN241018P002800002024-06-21 10:56AM EDT280.0073.3471.0572.700.00-15362.84%
COIN241018P002900002024-06-17 3:51PM EDT290.0069.3379.1580.350.00-34061.32%
COIN241018P003000002024-07-08 12:32PM EDT300.0088.3087.7089.600.00-14162.02%
COIN241018P003200002024-06-24 12:58PM EDT320.00116.50104.45106.950.00-101858.44%
COIN241018P003300002024-05-13 2:13PM EDT330.00135.5993.8595.900.00-110.00%
COIN241018P003400002024-06-21 12:50PM EDT340.00122.20123.80125.200.00-2258.77%
COIN241018P003500002024-06-21 12:50PM EDT350.00131.10133.10135.100.00-2359.20%
COIN241018P003700002024-06-06 2:40PM EDT370.00125.21146.70149.400.00--10.00%
COIN241018P004200002024-03-26 9:32AM EDT420.00174.80208.45210.450.00-11100.94%
COIN241018P004500002024-03-26 9:32AM EDT450.00200.10235.35238.050.00-1196.08%