Deutsche Märkte geschlossen

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
Strike:150.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240726C001500002024-07-17 2:39PM EDT2024-07-26101.56106.65109.55+4.29+4.41%23184.77%
COIN240802C001500002024-07-18 12:18PM EDT2024-08-0287.50106.00110.800.00-1016145.31%
COIN240809C001500002024-07-17 1:09PM EDT2024-08-0996.03106.30111.000.00-11126.03%
COIN240816C001500002024-07-19 3:41PM EDT2024-08-16109.58106.75111.50+24.83+29.30%51,374118.77%
COIN240830C001500002024-07-17 2:39PM EDT2024-08-3098.90107.50112.300.00--1107.03%
COIN240920C001500002024-07-18 3:59PM EDT2024-09-2086.87108.65113.350.00-117596.75%
COIN241018C001500002024-07-16 12:44PM EDT2024-10-1896.68110.50114.45-3.32-3.32%23389.22%
COIN241115C001500002024-07-18 2:39PM EDT2024-11-1592.95114.05117.200.00-3991.59%
COIN241220C001500002024-07-19 2:42PM EDT2024-12-20115.50116.00119.40+10.23+9.72%101887.43%
COIN250117C001500002024-07-19 1:35PM EDT2025-01-17117.80119.20121.10+19.75+20.14%190787.44%
COIN250221C001500002024-07-18 10:47AM EDT2025-02-21105.20121.20123.900.00-5386.05%
COIN250321C001500002024-06-25 3:52PM EDT2025-03-2195.32123.20126.250.00-3631985.89%
COIN250620C001500002024-07-18 2:13PM EDT2025-06-20110.10130.10133.500.00-425386.35%
COIN251219C001500002024-07-11 11:41AM EDT2025-12-19107.19140.60144.500.00-123984.78%
COIN260116C001500002024-07-18 2:05PM EDT2026-01-16124.00142.50145.650.00-228484.66%
COIN260515C001500002024-07-19 12:57PM EDT2026-05-15147.31148.10152.00+7.31+5.22%111984.12%
COIN260918C001500002024-06-25 10:17AM EDT2026-09-18122.35153.00158.000.00-1283.37%
COIN261218C001500002024-07-19 1:30PM EDT2026-12-18157.70157.65162.00+21.55+15.83%73483.70%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240726P001500002024-07-19 3:06PM EDT2024-07-260.070.070.10-0.03-30.00%72348156.25%
COIN240802P001500002024-07-19 12:12PM EDT2024-08-020.290.220.39+0.19+190.00%1652130.37%
COIN240809P001500002024-07-19 9:51AM EDT2024-08-090.130.150.65-0.22-62.86%1338110.84%
COIN240816P001500002024-07-19 3:33PM EDT2024-08-160.500.360.75-0.03-5.66%312,119101.17%
COIN240823P001500002024-07-17 11:15AM EDT2024-08-230.410.401.370.00-11098.14%
COIN240830P001500002024-07-18 2:05PM EDT2024-08-300.960.551.000.00-3387.45%
COIN240920P001500002024-07-19 3:27PM EDT2024-09-201.451.311.77-0.35-19.44%351,27981.57%
COIN241018P001500002024-07-19 2:58PM EDT2024-10-182.762.672.92-0.26-8.61%5730677.76%
COIN241115P001500002024-07-16 12:06PM EDT2024-11-155.385.055.25+0.83+18.24%122280.22%
COIN241220P001500002024-07-18 1:07PM EDT2024-12-206.786.606.95-0.52-7.12%3840476.76%
COIN250117P001500002024-07-19 3:00PM EDT2025-01-178.107.358.15-1.50-15.62%421,70973.80%
COIN250221P001500002024-07-19 1:50PM EDT2025-02-2110.259.9010.60+0.15+1.49%275874.59%
COIN250321P001500002024-07-19 3:41PM EDT2025-03-2111.5810.5512.00-0.42-3.50%89815772.75%
COIN250620P001500002024-07-19 3:31PM EDT2025-06-2016.3116.0017.05-0.14-0.85%125872.59%
COIN251219P001500002024-07-17 9:50AM EDT2025-12-1923.6524.2525.800.00-257471.03%
COIN260116P001500002024-07-19 1:15PM EDT2026-01-1626.3925.4526.40+1.49+5.98%21,50170.44%
COIN260515P001500002024-07-16 3:11PM EDT2026-05-1529.3829.6531.400.00-111,11569.60%
COIN260918P001500002024-07-17 3:29PM EDT2026-09-1834.4032.8536.050.00-11768.29%
COIN261218P001500002024-07-16 11:40AM EDT2026-12-1836.6135.5538.550.00-33467.47%