Deutsche Märkte öffnen in 6 Stunden 53 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
Callsfür21. Februar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN250221C001000002024-05-31 10:24AM EDT100.00138.00127.05131.300.00-26107.51%
COIN250221C001050002024-06-10 10:31AM EDT105.00149.55117.35119.550.00-21279.94%
COIN250221C001100002024-05-02 10:04AM EDT110.00118.40125.60129.450.00-34123.15%
COIN250221C001200002024-05-31 12:39PM EDT120.00116.80110.65115.000.00-21698.24%
COIN250221C001250002024-05-22 9:35AM EDT125.00114.35111.90115.900.00-2225109.74%
COIN250221C001300002024-07-11 11:41AM EDT130.00101.7999.05100.700.00-1780.54%
COIN250221C001350002024-05-22 11:44AM EDT135.00115.10105.15108.000.00-114105.82%
COIN250221C001400002024-06-12 10:17AM EDT140.00133.4691.0092.800.00-2377.44%
COIN250221C001450002024-05-15 9:33AM EDT145.0091.78119.20121.550.00-12148.91%
COIN250221C001500002024-05-31 12:30PM EDT150.0095.2589.4593.450.00-1390.71%
COIN250221C001550002024-07-12 2:22PM EDT155.0084.0081.1083.35-16.70-16.58%70077.12%
COIN250221C001600002024-07-11 2:53PM EDT160.0077.2078.0579.550.00-303076.19%
COIN250221C001650002024-06-26 9:45AM EDT165.0082.1075.0076.400.00-1275.78%
COIN250221C001700002024-05-09 3:54PM EDT170.0075.8899.55103.100.00-11130.04%
COIN250221C001750002024-06-24 9:32AM EDT175.0073.4869.1071.050.00-21375.55%
COIN250221C001800002024-07-12 10:59AM EDT180.0067.1566.3067.50-14.25-17.51%32274.54%
COIN250221C001850002024-06-21 10:52AM EDT185.0075.2263.5064.950.00-1574.29%
COIN250221C001900002024-07-11 11:31AM EDT190.0064.2561.4562.350.00-21674.48%
COIN250221C001950002024-06-24 1:13PM EDT195.0057.9058.5559.800.00-6673.86%
COIN250221C002000002024-07-10 1:57PM EDT200.0057.9256.3057.400.00-103673.77%
COIN250221C002100002024-07-11 2:35PM EDT210.0051.2051.4552.850.00-237773.12%
COIN250221C002200002024-07-09 9:33AM EDT220.0052.7647.5548.750.00-105873.08%
COIN250221C002300002024-07-12 11:29AM EDT230.0046.3044.1044.85-2.10-4.34%19273.07%
COIN250221C002400002024-07-12 2:11PM EDT240.0042.2240.3041.40-2.43-5.44%17272.71%
COIN250221C002500002024-07-12 2:17PM EDT250.0039.1636.8538.15+1.96+5.27%111972.38%
COIN250221C002600002024-07-11 10:40AM EDT260.0035.1034.0035.15-4.65-11.70%28872.31%
COIN250221C002700002024-07-12 2:09PM EDT270.0033.0031.8032.45-0.70-2.08%26672.61%
COIN250221C002800002024-07-05 2:11PM EDT280.0029.9329.2530.00-3.64-10.84%204372.52%
COIN250221C002900002024-07-09 1:54PM EDT290.0028.8026.9527.700.00-1572.45%
COIN250221C003000002024-07-12 10:14AM EDT300.0025.7324.9025.65-1.02-3.81%1010972.47%
COIN250221C003100002024-07-12 11:31AM EDT310.0024.3223.0523.75-1.20-4.70%66872.52%
COIN250221C003200002024-07-11 2:10PM EDT320.0021.0321.3521.95-0.52-2.41%75672.53%
COIN250221C003300002024-07-10 10:48AM EDT330.0020.3619.1020.400.00-11872.06%
COIN250221C003400002024-07-05 9:36AM EDT340.0018.3318.3018.850.00-4672.57%
COIN250221C003500002024-07-11 11:41AM EDT350.0017.2316.9517.55-1.40-7.51%25072.65%
COIN250221C003600002024-07-11 12:07PM EDT360.0016.3515.7516.350.00-12472.76%
COIN250221C003700002024-07-08 9:37AM EDT370.0017.5013.9515.600.00-1672.56%
COIN250221C003800002024-07-09 12:21PM EDT380.0016.4013.5514.500.00-12573.17%
COIN250221C003900002024-07-10 10:38AM EDT390.0013.2412.1013.350.00-51372.59%
COIN250221C004000002024-07-10 10:45AM EDT400.0012.2511.7012.55-0.03-0.24%19773.21%
COIN250221C004100002024-06-24 1:24PM EDT410.0013.6010.9011.550.00-21373.12%
COIN250221C004200002024-07-12 12:27PM EDT420.0011.0010.1510.90-0.18-1.61%516373.31%
COIN250221C004300002024-07-05 9:54AM EDT430.0010.129.5510.100.00-1973.38%
COIN250221C004400002024-07-11 9:36AM EDT440.0011.208.809.500.00-12573.38%
COIN250221C004500002024-06-21 3:55PM EDT450.0014.158.259.400.00-21874.09%
COIN250221C004600002024-06-27 1:33PM EDT460.0011.607.758.800.00-1374.19%
COIN250221C004700002024-07-01 3:34PM EDT470.0012.257.158.250.00-21474.13%
COIN250221C004800002024-07-05 10:31AM EDT480.007.656.707.700.00-2574.16%
COIN250221C004900002024-07-05 10:08AM EDT490.007.406.207.300.00-555574.22%
COIN250221C005000002024-07-08 3:20PM EDT500.007.215.906.650.00-40135874.12%
COIN250221C005100002024-07-09 10:50AM EDT510.006.805.406.400.00-110874.22%
COIN250221C005200002024-07-08 12:07PM EDT520.006.305.056.000.00-116074.23%
Putsfür21. Februar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN250221P001000002024-07-10 3:01PM EDT100.002.982.433.150.00-19670.52%
COIN250221P001050002024-07-10 10:49AM EDT105.003.653.203.950.00-16671.07%
COIN250221P001100002024-07-05 3:30PM EDT110.004.213.854.150.00-64369.32%
COIN250221P001150002024-07-12 1:23PM EDT115.004.654.604.90-0.41-8.10%14568.90%
COIN250221P001200002024-07-11 10:45AM EDT120.005.255.405.650.00-124368.25%
COIN250221P001250002024-07-10 12:36PM EDT125.006.706.306.600.00-1767.87%
COIN250221P001300002024-07-12 12:41PM EDT130.007.257.257.55-0.65-8.23%39867.27%
COIN250221P001350002024-07-11 12:13PM EDT135.008.798.358.700.00-11466.96%
COIN250221P001400002024-07-12 11:01AM EDT140.009.909.559.90-0.30-2.94%19366.60%
COIN250221P001450002024-06-25 10:48AM EDT145.0013.6510.8011.200.00-11766.17%
COIN250221P001500002024-07-05 1:36PM EDT150.0012.5012.2012.650.00-25765.89%
COIN250221P001550002024-07-09 2:06PM EDT155.0014.3213.7514.200.00-55765.66%
COIN250221P001600002024-07-09 2:06PM EDT160.0015.8215.3015.850.00-52865.31%
COIN250221P001650002024-07-02 10:53AM EDT165.0016.9017.0517.600.00-44865.08%
COIN250221P001700002024-07-10 1:01PM EDT170.0019.8918.9019.500.00-33864.88%
COIN250221P001750002024-07-10 3:20PM EDT175.0021.9520.9022.200.00-1029665.38%
COIN250221P001800002024-07-09 9:30AM EDT180.0023.0523.0023.550.00-79664.51%
COIN250221P001850002024-07-11 10:45AM EDT185.0024.5025.1526.500.00-11264.95%
COIN250221P001900002024-07-11 11:21AM EDT190.0026.6027.4528.050.00-1813864.13%
COIN250221P001950002024-06-26 11:33AM EDT195.0033.9029.8531.250.00-25664.62%
COIN250221P002000002024-07-11 11:01AM EDT200.0031.5032.3532.900.00-214063.76%
COIN250221P002100002024-07-10 3:20PM EDT210.0038.7837.5539.100.00-1019364.08%
COIN250221P002200002024-07-09 11:53AM EDT220.0042.6543.2043.800.00-29363.02%
COIN250221P002300002024-07-03 10:37AM EDT230.0049.1049.1549.950.00-42162.77%
COIN250221P002400002024-06-27 3:24PM EDT240.0056.6055.4556.100.00-11762.30%
COIN250221P002500002024-07-12 11:34AM EDT250.0062.3562.0063.75-0.58-0.92%34262.66%
COIN250221P002600002024-06-07 9:32AM EDT260.0062.8567.9068.700.00-12060.12%
COIN250221P002700002024-05-08 10:42AM EDT270.0089.5571.5075.600.00-41256.82%
COIN250221P002800002024-06-27 10:02AM EDT280.0085.8383.1584.850.00-52361.05%
COIN250221P003400002024-06-06 9:40AM EDT340.00120.85129.40130.800.00--1153.30%
COIN250221P005000002024-05-20 11:31AM EDT500.00293.15266.25269.700.00--50.00%
COIN250221P005200002024-04-16 9:30AM EDT520.00306.850.000.000.00--10.00%