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
62.548,44 +853,03 (+1,38%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802C00140000 | 2024-07-26 3:10PM EDT | 2024-08-02 | 103.00 | 101.65 | 104.50 | -2.98 | -2.81% | 2 | 3 | 170.70% |
| COIN240809C00140000 | 2024-07-15 3:21PM EDT | 2024-08-09 | 104.67 | 101.80 | 105.25 | 0.00 | - | 1 | 1 | 148.44% |
| COIN240816C00140000 | 2024-07-19 12:13PM EDT | 2024-08-16 | 112.52 | 101.65 | 105.20 | 0.00 | - | 1 | 14 | 117.58% |
| COIN240830C00140000 | 2024-07-17 1:24PM EDT | 2024-08-30 | 106.78 | 102.85 | 106.20 | 0.00 | - | - | 8 | 113.33% |
| COIN240920C00140000 | 2024-07-23 9:49AM EDT | 2024-09-20 | 127.00 | 104.45 | 106.70 | 0.00 | - | 1 | 93 | 100.66% |
| COIN241018C00140000 | 2024-07-24 2:39PM EDT | 2024-10-18 | 110.97 | 105.00 | 108.80 | 0.00 | - | 1 | 104 | 91.41% |
| COIN241115C00140000 | 2024-07-24 2:39PM EDT | 2024-11-15 | 113.92 | 107.70 | 111.70 | 0.00 | - | 1 | 4 | 92.98% |
| COIN241220C00140000 | 2024-07-25 10:34AM EDT | 2024-12-20 | 106.00 | 110.65 | 113.85 | 0.00 | - | 2 | 12 | 90.62% |
| COIN250117C00140000 | 2024-07-25 9:57AM EDT | 2025-01-17 | 107.65 | 112.55 | 115.00 | 0.00 | - | 1 | 1,526 | 87.88% |
| COIN250221C00140000 | 2024-06-12 10:17AM EDT | 2025-02-21 | 133.46 | 91.00 | 92.80 | 0.00 | - | 2 | 3 | 0.00% |
| COIN250321C00140000 | 2024-05-24 10:52AM EDT | 2025-03-21 | 111.50 | 103.25 | 106.85 | 0.00 | - | 1 | 76 | 54.10% |
| COIN250620C00140000 | 2024-07-15 9:51AM EDT | 2025-06-20 | 115.83 | 122.00 | 125.40 | 0.00 | - | 2 | 107 | 84.70% |
| COIN251219C00140000 | 2024-07-16 2:44PM EDT | 2025-12-19 | 139.69 | 132.00 | 135.90 | 0.00 | - | 1 | 60 | 83.73% |
| COIN260116C00140000 | 2024-07-25 9:39AM EDT | 2026-01-16 | 127.46 | 133.55 | 137.50 | 0.00 | - | 1 | 108 | 83.84% |
| COIN260515C00140000 | 2024-07-08 11:17AM EDT | 2026-05-15 | 121.13 | 139.00 | 143.50 | 0.00 | - | 1 | 43 | 83.52% |
| COIN260918C00140000 | 2024-06-27 2:41PM EDT | 2026-09-18 | 130.84 | 144.00 | 149.00 | 0.00 | - | 1 | 6 | 82.97% |
| COIN261218C00140000 | 2024-07-02 11:46AM EDT | 2026-12-18 | 138.80 | 148.00 | 152.50 | 0.00 | - | 2 | 10 | 82.95% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802P00140000 | 2024-07-26 11:11AM EDT | 2024-08-02 | 0.09 | 0.02 | 0.19 | -0.01 | -10.00% | 415 | 314 | 164.06% |
| COIN240809P00140000 | 2024-07-25 11:27AM EDT | 2024-08-09 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 76 | 139.26% |
| COIN240816P00140000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 0.37 | 0.23 | 0.38 | +0.09 | +32.14% | 4 | 863 | 109.08% |
| COIN240823P00140000 | 2024-07-25 3:55PM EDT | 2024-08-23 | 0.52 | 0.28 | 0.75 | 0.00 | - | 1 | 11 | 102.49% |
| COIN240830P00140000 | 2024-07-24 2:45PM EDT | 2024-08-30 | 0.45 | 0.39 | 0.90 | 0.00 | - | 1 | 1 | 95.21% |
| COIN240920P00140000 | 2024-07-25 10:16AM EDT | 2024-09-20 | 1.20 | 0.91 | 1.55 | -0.35 | -22.58% | 1 | 871 | 84.89% |
| COIN241018P00140000 | 2024-07-26 1:37PM EDT | 2024-10-18 | 2.42 | 2.13 | 2.38 | -0.28 | -10.37% | 1 | 646 | 79.10% |
| COIN241115P00140000 | 2024-07-25 3:44PM EDT | 2024-11-15 | 4.61 | 4.30 | 4.50 | -0.51 | -9.96% | 1 | 716 | 81.51% |
| COIN241220P00140000 | 2024-07-25 1:09PM EDT | 2024-12-20 | 5.90 | 5.70 | 5.95 | 0.00 | - | 2 | 277 | 77.37% |
| COIN250117P00140000 | 2024-07-26 1:46PM EDT | 2025-01-17 | 6.90 | 6.65 | 7.15 | -0.85 | -10.97% | 2 | 1,095 | 74.87% |
| COIN250221P00140000 | 2024-07-25 3:55PM EDT | 2025-02-21 | 10.00 | 8.60 | 8.95 | 0.00 | - | 2 | 92 | 74.21% |
| COIN250321P00140000 | 2024-07-26 10:43AM EDT | 2025-03-21 | 10.35 | 9.80 | 10.25 | -0.95 | -8.41% | 2 | 258 | 73.17% |
| COIN250620P00140000 | 2024-07-24 10:23AM EDT | 2025-06-20 | 13.03 | 14.00 | 15.00 | 0.00 | - | 1 | 183 | 72.05% |
| COIN251219P00140000 | 2024-07-24 11:51AM EDT | 2025-12-19 | 21.52 | 20.40 | 23.05 | 0.00 | - | 5 | 49 | 69.49% |
| COIN260116P00140000 | 2024-07-22 9:44AM EDT | 2026-01-16 | 22.00 | 22.25 | 24.00 | 0.00 | - | 1 | 203 | 69.79% |
| COIN260515P00140000 | 2024-07-15 10:03AM EDT | 2026-05-15 | 26.40 | 25.90 | 29.15 | 0.00 | - | 1 | 48 | 69.13% |
| COIN260918P00140000 | 2024-07-10 1:15PM EDT | 2026-09-18 | 32.87 | 29.60 | 32.90 | 0.00 | - | 2 | 2 | 67.90% |
| COIN261218P00140000 | 2024-07-23 10:23AM EDT | 2026-12-18 | 31.10 | 31.95 | 35.40 | 0.00 | - | 16 | 48 | 67.08% |
