Deutsche Märkte öffnen in 7 Stunden 30 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
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN241115C001000002024-06-12 3:13PM EDT100.00163.20118.70123.000.00-2494.27%
COIN241115C001050002024-06-21 11:44AM EDT105.00123.49115.35118.300.00-1596.28%
COIN241115C001100002024-06-03 2:32PM EDT110.00126.39117.85120.600.00-20129.40%
COIN241115C001150002024-06-20 2:21PM EDT115.00123.99105.25109.150.00-2588.46%
COIN241115C001200002024-06-04 9:58AM EDT120.00121.41109.15111.800.00-19121.69%
COIN241115C001250002024-06-28 12:01PM EDT125.00104.4297.3099.200.00-2384.51%
COIN241115C001300002024-06-04 9:58AM EDT130.00113.17100.45103.150.00-24114.44%
COIN241115C001350002024-07-01 1:41PM EDT135.00104.7288.7590.650.00-1381.69%
COIN241115C001400002024-07-01 1:41PM EDT140.00100.4984.7586.350.00-1380.44%
COIN241115C001450002024-07-05 10:19AM EDT145.0079.5780.7582.500.00-31679.77%
COIN241115C001500002024-07-02 9:38AM EDT150.0091.0076.6578.550.00-1778.45%
COIN241115C001550002024-06-21 10:51AM EDT155.0084.0072.9574.750.00-11277.80%
COIN241115C001600002024-07-10 2:19PM EDT160.0071.1269.1070.900.00-1876.56%
COIN241115C001650002024-06-17 9:30AM EDT165.0090.3365.6567.550.00-6676.37%
COIN241115C001700002024-07-05 11:17AM EDT170.0065.5062.2064.100.00-55675.75%
COIN241115C001750002024-07-10 2:14PM EDT175.0060.9058.9060.500.00-15574.87%
COIN241115C001800002024-07-12 11:27AM EDT180.0056.8056.0057.25+1.80+3.27%23974.66%
COIN241115C001850002024-07-11 1:36PM EDT185.0054.5452.7554.750.00-3874.66%
COIN241115C001900002024-07-11 3:55PM EDT190.0049.1049.9051.850.00-51374.39%
COIN241115C001950002024-06-24 1:20PM EDT195.0048.0247.3548.950.00-1019374.19%
COIN241115C002000002024-07-11 12:25PM EDT200.0046.4244.7046.000.00-128473.59%
COIN241115C002100002024-07-12 2:39PM EDT210.0043.0039.9541.15+1.35+3.24%2119073.41%
COIN241115C002200002024-07-12 1:31PM EDT220.0037.7535.4036.75+2.25+6.34%2425073.02%
COIN241115C002300002024-07-12 12:23PM EDT230.0034.2631.4532.80+1.06+3.19%1720572.86%
COIN241115C002400002024-07-12 3:31PM EDT240.0030.0828.4029.30+1.88+6.67%1228773.28%
COIN241115C002500002024-07-12 3:46PM EDT250.0026.5425.3526.20+1.54+6.16%2321973.40%
COIN241115C002600002024-07-12 2:02PM EDT260.0023.8022.6023.40+1.45+6.49%115473.47%
COIN241115C002700002024-07-11 2:10PM EDT270.0020.2620.1520.850.00-115873.51%
COIN241115C002800002024-07-12 3:36PM EDT280.0018.6017.9518.70-0.30-1.59%58673.68%
COIN241115C002900002024-07-12 1:20PM EDT290.0017.2514.9516.70+0.50+2.99%216372.62%
COIN241115C003000002024-07-12 3:37PM EDT300.0015.0014.0514.90+0.65+4.53%3737273.59%
COIN241115C003100002024-07-09 3:47PM EDT310.0014.8512.4013.500.00-112973.77%
COIN241115C003200002024-07-12 12:35PM EDT320.0012.7510.8512.15+1.10+9.44%911773.71%
COIN241115C003300002024-07-11 10:33AM EDT330.0013.259.6510.750.00-168173.63%
COIN241115C003400002024-07-08 2:48PM EDT340.0011.408.859.750.00-291,52474.26%
COIN241115C003500002024-07-11 1:46PM EDT350.009.008.008.800.00-330874.59%
COIN241115C003600002024-07-11 3:20PM EDT360.007.886.907.80+0.18+2.34%17374.16%
COIN241115C003700002024-07-10 11:08AM EDT370.007.406.307.500.00-25175.29%
COIN241115C003800002024-07-05 11:44AM EDT380.008.155.806.650.00-165175.48%
COIN241115C003900002024-07-05 10:30AM EDT390.006.605.155.750.00-25175.06%
COIN241115C004000002024-07-12 2:39PM EDT400.005.405.005.25+0.40+8.00%4515176.03%
COIN241115C004100002024-07-12 11:16AM EDT410.004.804.254.75-1.10-18.64%235375.66%
COIN241115C004200002024-07-12 11:15AM EDT420.004.553.904.20+0.10+2.25%23075.74%
COIN241115C004300002024-07-01 9:39AM EDT430.007.403.603.950.00-11676.42%
COIN241115C004400002024-07-11 1:46PM EDT440.003.803.253.550.00-23676.47%
COIN241115C004500002024-07-11 12:22PM EDT450.003.552.913.300.00-366276.72%
COIN241115C004600002024-07-11 11:05AM EDT460.003.702.662.980.00-16376.88%
COIN241115C004700002024-07-12 10:32AM EDT470.002.782.382.72-2.12-43.27%61876.94%
COIN241115C004800002024-07-10 10:19AM EDT480.002.802.172.510.00-33477.22%
COIN241115C004900002024-07-01 2:44PM EDT490.004.901.952.320.00-64177.39%
COIN241115C005000002024-07-11 3:54PM EDT500.002.071.822.130.00-13877.73%
COIN241115C005100002024-07-11 1:50PM EDT510.001.851.681.97-0.15-7.50%77278.03%
COIN241115C005200002024-07-12 9:38AM EDT520.001.731.651.82-0.10-5.46%127778.70%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN241115P001000002024-07-12 11:30AM EDT100.001.060.951.15+0.03+2.91%2529776.20%
COIN241115P001050002024-07-12 1:34PM EDT105.001.261.141.61+0.11+9.57%21875.85%
COIN241115P001100002024-07-02 11:29AM EDT110.001.611.401.800.00-210373.93%
COIN241115P001150002024-07-10 10:39AM EDT115.002.101.802.300.00-206573.74%
COIN241115P001200002024-07-10 3:14PM EDT120.002.562.132.430.00-14871.34%
COIN241115P001250002024-07-11 3:25PM EDT125.002.982.602.98-0.22-6.88%229670.74%
COIN241115P001300002024-07-11 9:35AM EDT130.003.353.353.950.00-214771.69%
COIN241115P001350002024-07-11 2:31PM EDT135.004.554.004.150.00-1521069.71%
COIN241115P001400002024-07-12 2:55PM EDT140.004.604.754.90-0.80-14.81%469669.09%
COIN241115P001450002024-07-10 10:53AM EDT145.006.155.605.800.00-18368.63%
COIN241115P001500002024-07-12 1:43PM EDT150.006.506.607.25-1.00-13.33%3320669.09%
COIN241115P001550002024-07-12 3:32PM EDT155.007.657.708.45-0.72-8.60%384568.79%
COIN241115P001600002024-07-12 9:49AM EDT160.009.258.909.60-0.40-4.15%162368.21%
COIN241115P001650002024-07-10 3:57PM EDT165.0010.659.8511.000.00-115867.31%
COIN241115P001700002024-07-11 10:13AM EDT170.0011.1011.8012.450.00-129167.61%
COIN241115P001750002024-07-10 11:01AM EDT175.0014.7013.4014.200.00-214267.46%
COIN241115P001800002024-07-12 10:47AM EDT180.0015.5915.2015.90-0.67-4.12%144467.17%
COIN241115P001850002024-07-12 1:51PM EDT185.0016.8416.8517.85-1.26-6.96%15466.71%
COIN241115P001900002024-07-11 2:47PM EDT190.0020.5718.6519.700.00-114866.03%
COIN241115P001950002024-07-12 1:51PM EDT195.0020.9420.9022.15-2.17-9.39%247266.27%
COIN241115P002000002024-07-12 1:48PM EDT200.0023.2023.6024.25-2.35-9.20%2721466.32%
COIN241115P002100002024-07-12 11:29AM EDT210.0028.8028.1029.55-0.95-3.19%215965.83%
COIN241115P002200002024-07-12 3:40PM EDT220.0033.8633.9034.65+1.35+4.15%1414765.49%
COIN241115P002300002024-07-11 12:27PM EDT230.0041.2839.5541.100.00-213565.43%
COIN241115P002400002024-07-11 11:56AM EDT240.0047.6745.9547.050.00-118064.78%
COIN241115P002500002024-07-12 2:00PM EDT250.0052.6553.1554.35+0.45+0.86%5628165.48%
COIN241115P002600002024-07-01 1:03PM EDT260.0056.0559.7061.650.00-2124464.80%
COIN241115P002700002024-07-11 9:30AM EDT270.0064.1967.1068.500.00-56463.81%
COIN241115P002800002024-06-12 9:48AM EDT280.0063.5076.0076.600.00-47065.12%
COIN241115P002900002024-06-12 9:47AM EDT290.0070.4083.6085.400.00--165.26%
COIN241115P003000002024-07-05 9:30AM EDT300.0095.8091.2093.200.00-10010263.63%
COIN241115P003100002024-05-15 2:37PM EDT310.00108.8088.1590.150.00-170.00%
COIN241115P003200002024-06-11 12:41PM EDT320.00102.20111.00113.800.00--171.04%
COIN241115P003400002024-06-24 12:52PM EDT340.00137.36126.05128.150.00-1161.74%
COIN241115P003500002024-06-24 12:52PM EDT350.00146.38134.25137.350.00--159.57%
COIN241115P003700002024-06-21 12:50PM EDT370.00152.40153.70156.100.00-2160.39%
COIN241115P004200002024-06-11 9:36AM EDT420.00190.00195.80199.800.00-100.00%
COIN241115P004400002024-07-10 11:05AM EDT440.00224.50221.15224.500.00-3459.45%
COIN241115P004500002024-06-27 1:06PM EDT450.00227.45231.05233.550.00--1253.39%
COIN241115P004600002024-05-15 3:45PM EDT460.00242.15218.65221.800.00--20.00%
COIN241115P004800002024-06-07 12:19PM EDT480.00228.33255.25258.000.00-330.00%
COIN241115P005200002024-03-28 9:50AM EDT520.00269.30287.45291.350.00-210.00%