Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.585,55 +877,62 (+1,42%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802C00120000 | 2024-07-24 3:35PM EDT | 2024-08-02 | 123.29 | 121.40 | 124.45 | -4.38 | -3.43% | 1 | 6 | 310.30% |
| COIN240816C00120000 | 2024-07-19 10:09AM EDT | 2024-08-16 | 125.48 | 121.30 | 124.95 | 0.00 | - | 1 | 7 | 128.22% |
| COIN240830C00120000 | 2024-07-15 9:42AM EDT | 2024-08-30 | 119.35 | 122.45 | 125.90 | 0.00 | - | 1 | 1 | 133.35% |
| COIN240920C00120000 | 2024-07-24 11:09AM EDT | 2024-09-20 | 129.80 | 123.70 | 126.20 | -6.65 | -4.87% | 1 | 153 | 116.50% |
| COIN241018C00120000 | 2024-07-05 10:29AM EDT | 2024-10-18 | 98.00 | 124.65 | 127.45 | 0.00 | - | 5 | 15 | 105.30% |
| COIN241115C00120000 | 2024-06-04 9:58AM EDT | 2024-11-15 | 121.41 | 109.15 | 111.80 | 0.00 | - | 1 | 9 | 0.00% |
| COIN241220C00120000 | 2024-07-16 2:47PM EDT | 2024-12-20 | 135.32 | 127.60 | 131.50 | 0.00 | - | 1 | 21 | 98.10% |
| COIN250117C00120000 | 2024-07-23 10:15AM EDT | 2025-01-17 | 129.00 | 129.10 | 131.70 | -24.80 | -16.12% | 1 | 1,128 | 93.42% |
| COIN250221C00120000 | 2024-05-31 12:39PM EDT | 2025-02-21 | 116.80 | 110.65 | 115.00 | 0.00 | - | 2 | 16 | 0.00% |
| COIN250321C00120000 | 2024-07-25 1:54PM EDT | 2025-03-21 | 127.14 | 132.05 | 134.95 | 0.00 | - | 1 | 121 | 90.23% |
| COIN250620C00120000 | 2024-07-16 10:35AM EDT | 2025-06-20 | 133.60 | 136.15 | 138.85 | 0.00 | - | 2 | 61 | 86.83% |
| COIN251219C00120000 | 2024-07-25 9:36AM EDT | 2025-12-19 | 138.50 | 144.00 | 148.50 | 0.00 | - | 5 | 141 | 85.91% |
| COIN260116C00120000 | 2024-07-25 10:36AM EDT | 2026-01-16 | 142.00 | 145.45 | 148.50 | 0.00 | - | 2 | 171 | 84.91% |
| COIN260515C00120000 | 2024-06-12 10:43AM EDT | 2026-05-15 | 169.04 | 127.00 | 130.00 | 0.00 | - | 1 | 21 | 47.31% |
| COIN260918C00120000 | 2024-07-10 10:37AM EDT | 2026-09-18 | 133.83 | 154.50 | 159.50 | 0.00 | - | - | 1 | 84.74% |
| COIN261218C00120000 | 2024-04-25 2:11PM EDT | 2026-12-18 | 148.68 | 156.00 | 161.00 | 0.00 | - | - | 1 | 82.24% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240809P00120000 | 2024-07-25 11:30AM EDT | 2024-08-09 | 0.26 | 0.00 | 0.71 | 0.00 | - | - | - | 170.70% |
| COIN240816P00120000 | 2024-07-26 12:47PM EDT | 2024-08-16 | 0.20 | 0.16 | 0.40 | +0.01 | +5.26% | 1,341 | 1,369 | 134.67% |
| COIN240823P00120000 | 2024-07-11 11:54AM EDT | 2024-08-23 | 0.64 | 0.05 | 0.75 | 0.00 | - | - | 5 | 122.85% |
| COIN240830P00120000 | 2024-07-24 9:40AM EDT | 2024-08-30 | 0.28 | 0.03 | 0.75 | 0.00 | - | 1 | 2 | 109.47% |
| COIN240920P00120000 | 2024-07-25 10:05AM EDT | 2024-09-20 | 0.56 | 0.36 | 0.73 | -0.24 | -30.00% | 1 | 563 | 91.11% |
| COIN241018P00120000 | 2024-07-25 1:58PM EDT | 2024-10-18 | 1.21 | 0.75 | 1.45 | 0.00 | - | 51 | 237 | 84.08% |
| COIN241115P00120000 | 2024-07-23 9:36AM EDT | 2024-11-15 | 1.75 | 2.04 | 2.70 | 0.00 | - | 1 | 58 | 85.41% |
| COIN241220P00120000 | 2024-07-26 2:02PM EDT | 2024-12-20 | 3.15 | 2.88 | 3.30 | -0.47 | -12.98% | 2 | 207 | 79.42% |
| COIN250117P00120000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 3.84 | 3.65 | 4.00 | -0.03 | -0.78% | 4 | 2,106 | 76.87% |
| COIN250221P00120000 | 2024-07-19 11:51AM EDT | 2025-02-21 | 5.15 | 4.65 | 5.30 | 0.00 | - | 2 | 43 | 75.40% |
| COIN250321P00120000 | 2024-07-26 12:40PM EDT | 2025-03-21 | 5.95 | 5.80 | 6.15 | -0.65 | -9.85% | 2 | 292 | 74.73% |
| COIN250620P00120000 | 2024-07-18 11:49AM EDT | 2025-06-20 | 9.76 | 9.05 | 10.15 | 0.00 | - | 2 | 144 | 74.17% |
| COIN251219P00120000 | 2024-07-23 9:37AM EDT | 2025-12-19 | 14.00 | 14.80 | 16.90 | 0.00 | - | 2 | 86 | 72.17% |
| COIN260116P00120000 | 2024-07-23 10:43AM EDT | 2026-01-16 | 16.50 | 15.75 | 17.15 | +1.90 | +13.01% | 1 | 117 | 71.38% |
| COIN260515P00120000 | 2024-07-25 10:41AM EDT | 2026-05-15 | 20.82 | 19.15 | 20.70 | 0.00 | - | 3 | 28 | 70.31% |
| COIN260918P00120000 | 2024-07-18 10:40AM EDT | 2026-09-18 | 22.75 | 21.75 | 24.75 | 0.00 | - | 2 | 3 | 69.29% |
| COIN261218P00120000 | 2024-07-05 2:54PM EDT | 2026-12-18 | 26.71 | 23.75 | 26.85 | 0.00 | - | 1 | 10 | 68.39% |
