Deutsche Märkte öffnen in 2 Stunden 17 Minuten

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
257,79+24,55 (+10,53%)
Börsenschluss: 04:00PM EDT
256,45 -1,34 (-0,52%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN260116C000025002024-04-15 12:15PM EDT2.50237.00215.00220.000.00-110.00%
COIN260116C000050002024-02-15 12:17PM EDT5.00160.00235.50240.500.00-100.00%
COIN260116C000100002023-12-05 11:02AM EDT10.00136.30147.55151.900.00-110.00%
COIN260116C000125002023-12-07 1:46PM EDT12.50123.54140.35144.250.00-140.00%
COIN260116C000150002024-05-28 9:31AM EDT15.00223.13202.05206.500.00-100.00%
COIN260116C000200002024-07-15 10:55AM EDT20.00225.820.000.000.00-100.00%
COIN260116C000225002024-02-08 11:14AM EDT22.50111.00234.00239.000.00-11110.45%
COIN260116C000250002023-12-06 1:13PM EDT25.00120.05130.75134.150.00-220.00%
COIN260116C000300002024-04-17 1:18PM EDT30.00183.75179.20184.000.00-2100.00%
COIN260116C000350002024-07-15 12:18PM EDT35.00210.260.000.000.00-200.00%
COIN260116C000400002024-07-08 10:02AM EDT40.00185.900.000.000.00-200.00%
COIN260116C000450002024-02-07 11:16AM EDT45.0082.83216.00221.000.00-210110.34%
COIN260116C000500002024-07-08 10:02AM EDT50.00178.550.000.000.00-200.00%
COIN260116C000550002024-06-27 11:06AM EDT55.00172.430.000.000.00-2000.00%
COIN260116C000600002024-07-08 10:02AM EDT60.00169.750.000.000.00-200.00%
COIN260116C000650002024-07-15 1:29PM EDT65.00187.020.000.000.00-1000.00%
COIN260116C000700002024-07-10 3:39PM EDT70.00158.250.000.000.00-100.00%
COIN260116C000750002024-07-05 11:08AM EDT75.00153.750.000.000.00-100.00%
COIN260116C000800002024-07-19 12:30PM EDT80.00184.250.000.000.00-2400.00%
COIN260116C000850002024-05-31 1:41PM EDT85.00155.90149.00154.000.00-2560.00%
COIN260116C000900002024-07-19 2:19PM EDT90.00180.000.000.000.00-500.00%
COIN260116C000950002024-06-12 2:11PM EDT95.00183.59138.40140.600.00-1260.00%
COIN260116C001000002024-07-19 1:19PM EDT100.00172.200.000.000.00-10200.00%
COIN260116C001050002024-07-19 12:29PM EDT105.00166.350.000.000.00-200.00%
COIN260116C001100002024-06-27 1:57PM EDT110.00137.450.000.000.00-200.00%
COIN260116C001150002024-05-24 3:34PM EDT115.00147.85135.45139.500.00-10160.00%
COIN260116C001200002024-07-19 3:44PM EDT120.00162.350.000.000.00-7800.00%
COIN260116C001250002024-06-24 2:41PM EDT125.00118.300.000.000.00-200.00%
COIN260116C001300002024-07-19 12:31PM EDT130.00150.250.000.000.00-400.00%
COIN260116C001350002024-07-15 10:56AM EDT135.00137.500.000.000.00-100.00%
COIN260116C001400002024-07-19 12:12PM EDT140.00143.820.000.000.00-100.00%
COIN260116C001450002024-07-05 9:58AM EDT145.00106.530.000.000.00-300.00%
COIN260116C001500002024-07-18 2:05PM EDT150.00124.000.000.000.00-200.00%
COIN260116C001550002024-07-19 3:24PM EDT155.00141.000.000.000.00-200.00%
COIN260116C001600002024-07-19 12:12PM EDT160.00132.860.000.000.00-100.00%
COIN260116C001650002024-07-19 12:31PM EDT165.00131.100.000.000.00-200.00%
COIN260116C001700002024-07-19 3:43PM EDT170.00133.300.000.000.00-1000.00%
COIN260116C001750002024-07-03 12:55PM EDT175.00102.750.000.000.00-3600.00%
COIN260116C001800002024-07-15 9:33AM EDT180.00101.720.000.000.00-200.00%
COIN260116C001850002024-07-02 11:33AM EDT185.00101.950.000.000.00-2200.00%
COIN260116C001900002024-07-17 11:33AM EDT190.00120.090.000.000.00-200.00%
COIN260116C001950002024-07-19 1:31PM EDT195.00119.600.000.000.00-100.00%
COIN260116C002000002024-07-19 1:19PM EDT200.00117.050.000.000.00-29400.00%
COIN260116C002100002024-07-17 11:26AM EDT210.00111.090.000.000.00-3200.00%
COIN260116C002200002024-07-19 1:43PM EDT220.00109.750.000.000.00-2000.00%
COIN260116C002300002024-07-19 12:16PM EDT230.00101.700.000.000.00-20800.00%
COIN260116C002400002024-07-19 3:57PM EDT240.00102.000.000.000.00-1800.00%
COIN260116C002500002024-07-19 2:21PM EDT250.0097.850.000.000.00-5400.00%
COIN260116C002600002024-07-19 12:25PM EDT260.0090.650.000.000.00-500.20%
COIN260116C002700002024-07-17 10:56AM EDT270.0087.070.000.000.00-200.78%
COIN260116C002800002024-07-19 1:56PM EDT280.0090.000.000.000.00-101.56%
COIN260116C002900002024-07-19 11:07AM EDT290.0080.330.000.000.00-101.56%
COIN260116C003000002024-07-19 3:54PM EDT300.0084.250.000.000.00-103.13%
COIN260116C003100002024-07-11 9:43AM EDT310.0055.790.000.000.00-2703.13%
COIN260116C003200002024-07-18 10:27AM EDT320.0070.090.000.000.00-603.13%
COIN260116C003300002024-07-18 10:27AM EDT330.0067.750.000.000.00-603.13%
COIN260116C003400002024-07-17 10:32AM EDT340.0067.700.000.000.00-106.25%
COIN260116C003500002024-07-19 1:39PM EDT350.0070.500.000.000.00-506.25%
COIN260116C003600002024-07-11 1:21PM EDT360.0044.000.000.000.00-206.25%
COIN260116C003700002024-07-17 9:32AM EDT370.0058.300.000.000.00-106.25%
COIN260116C003800002024-07-09 11:41AM EDT380.0042.450.000.000.00-206.25%
COIN260116C003900002024-07-17 2:19PM EDT390.0055.040.000.000.00-306.25%
COIN260116C004000002024-07-16 2:35PM EDT400.0053.150.000.000.00-106.25%
COIN260116C004100002024-05-20 3:52PM EDT410.0049.5050.8053.150.00-11172.39%
COIN260116C004200002024-07-12 1:32PM EDT420.0036.000.000.000.00-106.25%
COIN260116C004300002024-07-11 1:19PM EDT430.0034.300.000.000.00-206.25%
COIN260116C004400002024-07-15 1:51PM EDT440.0043.100.000.000.00-1006.25%
COIN260116C004500002024-07-17 1:53PM EDT450.0045.800.000.000.00-106.25%
COIN260116C004600002024-07-15 11:59AM EDT460.0041.530.000.000.00-1012.50%
COIN260116C004700002024-07-17 11:21AM EDT470.0046.550.000.000.00-3012.50%
COIN260116C004800002024-07-16 2:50PM EDT480.0042.700.000.000.00-4012.50%
COIN260116C004900002024-07-18 1:22PM EDT490.0038.500.000.000.00-2012.50%
COIN260116C005000002024-07-19 2:24PM EDT500.0045.510.000.000.00-2012.50%
COIN260116C005100002024-07-19 1:43PM EDT510.0045.450.000.000.00-6012.50%
COIN260116C005200002024-07-19 1:43PM EDT520.0044.400.000.000.00-34012.50%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN260116P000025002024-06-12 1:06PM EDT2.500.070.000.100.00-15446146.88%
COIN260116P000050002024-04-17 11:10AM EDT5.000.110.000.000.00-16950.00%
COIN260116P000075002024-05-29 3:16PM EDT7.500.060.100.270.00-267125.20%
COIN260116P000100002024-07-15 10:13AM EDT10.000.500.000.000.00-1050.00%
COIN260116P000125002024-06-07 1:02PM EDT12.500.320.031.630.00-2900131.89%
COIN260116P000150002024-07-19 1:39PM EDT15.000.360.000.000.00-1050.00%
COIN260116P000175002024-05-02 3:45PM EDT17.500.820.241.260.00-129113.09%
COIN260116P000200002024-06-11 9:35AM EDT20.000.600.000.000.00-1012550.00%
COIN260116P000225002024-07-11 11:12AM EDT22.500.650.000.000.00-1050.00%
COIN260116P000250002024-06-26 2:23PM EDT25.000.970.000.000.00-2050.00%
COIN260116P000300002024-07-18 2:14PM EDT30.001.420.000.000.00-2025.00%
COIN260116P000350002024-07-11 12:36PM EDT35.001.400.000.000.00-10025.00%
COIN260116P000400002024-07-18 12:58PM EDT40.001.660.000.000.00-1025.00%
COIN260116P000450002024-07-15 12:47PM EDT45.002.310.000.000.00-2025.00%
COIN260116P000500002024-07-02 1:47PM EDT50.002.500.000.000.00-1025.00%
COIN260116P000550002024-07-05 9:48AM EDT55.003.450.000.000.00-1025.00%
COIN260116P000600002024-07-15 10:51AM EDT60.003.250.000.000.00-3025.00%
COIN260116P000650002024-07-18 1:54PM EDT65.005.010.000.000.00-7025.00%
COIN260116P000700002024-07-19 1:20PM EDT70.005.030.000.000.00-25025.00%
COIN260116P000750002024-07-19 1:19PM EDT75.005.610.000.000.00-2025.00%
COIN260116P000800002024-07-17 2:46PM EDT80.006.040.000.000.00-1025.00%
COIN260116P000850002024-07-16 12:12PM EDT85.006.950.000.000.00-2012.50%
COIN260116P000900002024-07-09 10:20AM EDT90.008.500.000.000.00-2012.50%
COIN260116P000950002024-07-17 10:18AM EDT95.008.700.000.000.00-1012.50%
COIN260116P001000002024-07-18 3:12PM EDT100.0011.300.000.000.00-5012.50%
COIN260116P001050002024-07-19 9:47AM EDT105.0012.300.000.000.00-2012.50%
COIN260116P001100002024-07-16 2:31PM EDT110.0012.350.000.000.00-1012.50%
COIN260116P001150002024-07-12 3:04PM EDT115.0015.300.000.000.00-1012.50%
COIN260116P001200002024-07-17 2:46PM EDT120.0015.730.000.000.00-1012.50%
COIN260116P001250002024-07-19 10:22AM EDT125.0018.550.000.000.00-30012.50%
COIN260116P001300002024-07-19 3:33PM EDT130.0018.800.000.000.00-38012.50%
COIN260116P001350002024-07-19 1:37PM EDT135.0020.800.000.000.00-67012.50%
COIN260116P001400002024-07-19 2:48PM EDT140.0022.400.000.000.00-172012.50%
COIN260116P001450002024-07-16 11:16AM EDT145.0024.050.000.000.00-4012.50%
COIN260116P001500002024-07-19 1:15PM EDT150.0026.390.000.000.00-206.25%
COIN260116P001550002024-05-24 2:07PM EDT155.0034.5432.5034.400.00-105777.75%
COIN260116P001600002024-07-16 11:17AM EDT160.0030.150.000.000.00-506.25%
COIN260116P001650002024-07-15 10:35AM EDT165.0031.750.000.000.00-106.25%
COIN260116P001700002024-07-16 3:33PM EDT170.0032.670.000.000.00-506.25%
COIN260116P001750002024-07-18 3:17PM EDT175.0039.570.000.000.00-506.25%
COIN260116P001800002024-07-19 10:32AM EDT180.0040.000.000.000.00-106.25%
COIN260116P001850002024-07-19 3:12PM EDT185.0040.450.000.000.00-8006.25%
COIN260116P001900002024-07-19 3:12PM EDT190.0043.020.000.000.00-7306.25%
COIN260116P001950002024-07-19 3:52PM EDT195.0045.300.000.000.00-206.25%
COIN260116P002000002024-07-19 3:52PM EDT200.0048.110.000.000.00-203.13%
COIN260116P002100002024-07-18 1:01PM EDT210.0055.800.000.000.00-603.13%
COIN260116P002200002024-07-19 12:55PM EDT220.0059.750.000.000.00-103.13%
COIN260116P002300002024-07-18 12:57PM EDT230.0067.470.000.000.00-1101.56%
COIN260116P002400002024-07-18 3:17PM EDT240.0075.940.000.000.00-501.56%
COIN260116P002500002024-07-19 12:03PM EDT250.0078.000.000.000.00-100.78%
COIN260116P002600002024-07-17 11:14AM EDT260.0080.400.000.000.00-200.00%
COIN260116P002700002024-07-19 1:05PM EDT270.0088.850.000.000.00-800.00%
COIN260116P002800002024-07-19 12:38PM EDT280.0096.820.000.000.00-300.00%
COIN260116P002900002024-06-04 12:03PM EDT290.00112.66109.50112.300.00-17872.84%
COIN260116P003000002024-07-19 12:33PM EDT300.00110.950.000.000.00-200.00%
COIN260116P003100002024-07-18 9:41AM EDT310.00116.300.000.000.00-100.00%
COIN260116P003200002024-03-07 4:54PM EDT320.00145.16136.65138.900.00-1176.74%
COIN260116P003300002024-05-02 3:55PM EDT330.00150.60146.55150.300.00-22779.21%
COIN260116P003400002024-07-15 1:23PM EDT340.00138.850.000.000.00-200.00%
COIN260116P003500002024-03-25 1:36PM EDT350.00147.58167.65169.950.00-1483.09%
COIN260116P003600002024-05-02 3:55PM EDT360.00173.95169.75173.150.00-86878.82%
COIN260116P003700002024-07-02 1:31PM EDT370.00171.200.000.000.00-200.00%
COIN260116P003800002024-04-23 9:45AM EDT380.00190.760.000.000.00-600.00%
COIN260116P003900002024-02-29 12:21PM EDT390.00218.68181.10184.850.00--468.70%
COIN260116P004000002024-06-26 9:30AM EDT400.00200.580.000.000.00-100.00%
COIN260116P004100002024-04-29 11:23AM EDT410.00216.00204.80207.800.00--1274.13%
COIN260116P004200002024-05-15 3:38PM EDT420.00221.86206.50211.000.00-12969.39%
COIN260116P004300002024-05-28 10:44AM EDT430.00223.39222.50227.000.00-1775.46%
COIN260116P005000002024-07-10 10:07AM EDT500.00286.900.000.000.00-100.00%
COIN260116P005100002024-07-11 12:03PM EDT510.00300.540.000.000.00--00.00%
COIN260116P005200002024-07-17 1:32PM EDT520.00288.720.000.000.00-800.00%