Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
259,60+15,40 (+6,31%)
Ab 02:36PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614C001650002024-06-04 2:59PM EDT2024-06-1480.4994.9598.200.00-6239339.65%
COIN240621C001650002024-06-12 12:24PM EDT2024-06-2194.5195.3098.05+6.57+7.47%4601188.18%
COIN240628C001650002024-05-23 3:31PM EDT2024-06-2857.2795.8599.300.00-1140157.79%
COIN240705C001650002024-05-28 10:34AM EDT2024-07-0574.5796.1599.450.00-21135.38%
COIN240712C001650002024-06-05 12:15PM EDT2024-07-1284.9395.9599.450.00--1118.12%
COIN240719C001650002024-06-06 3:40PM EDT2024-07-1994.5597.3599.250.00-5118111.90%
COIN240816C001650002024-06-11 9:30AM EDT2024-08-1682.98100.30102.350.00-119101.82%
COIN240920C001650002024-06-06 3:54PM EDT2024-09-20100.51103.35104.850.00-122992.96%
COIN241018C001650002024-05-24 1:01PM EDT2024-10-1881.55105.55107.450.00-52989.73%
COIN241115C001650002024-05-15 10:36AM EDT2024-11-1570.25108.80110.750.00-6790.05%
COIN241220C001650002024-05-20 3:59PM EDT2024-12-2084.00112.50113.450.00-12888.78%
COIN250117C001650002024-06-12 2:15PM EDT2025-01-17114.85114.05116.25+31.70+38.12%155887.46%
COIN250221C001650002024-06-05 11:52AM EDT2025-02-21107.13118.20119.650.00-4388.39%
COIN250321C001650002024-05-30 9:44AM EDT2025-03-21108.30120.20122.400.00-113988.10%
COIN250620C001650002024-05-31 11:09AM EDT2025-06-2099.98127.40129.550.00-134287.50%
COIN251219C001650002024-05-14 9:42AM EDT2025-12-1991.40140.50142.800.00-13588.01%
COIN260116C001650002024-06-10 12:14PM EDT2026-01-16132.05141.40144.150.00-159487.24%
COIN260515C001650002024-05-06 3:24PM EDT2026-05-15122.09138.50143.250.00-22377.41%
COIN260918C001650002024-05-08 1:23PM EDT2026-09-18114.18138.00143.000.00-1770.90%
COIN261218C001650002024-06-11 10:55AM EDT2026-12-18141.85156.50161.500.00-1485.53%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614P001650002024-06-12 11:05AM EDT2024-06-140.030.000.02-0.01-25.00%2203164.06%
COIN240621P001650002024-06-12 1:48PM EDT2024-06-210.070.070.27-0.06-46.15%811,907121.09%
COIN240628P001650002024-06-06 3:07PM EDT2024-06-280.260.010.500.00-314898.24%
COIN240705P001650002024-06-07 3:11PM EDT2024-07-050.480.091.140.00-34595.02%
COIN240712P001650002024-06-10 9:30AM EDT2024-07-120.800.011.510.00-1386.82%
COIN240719P001650002024-06-12 2:18PM EDT2024-07-190.500.320.62-0.43-46.24%4876272.17%
COIN240726P001650002024-06-12 1:26PM EDT2024-07-260.820.011.31-0.54-39.71%134970.26%
COIN240816P001650002024-06-12 1:55PM EDT2024-08-162.362.282.49-1.37-36.73%213775.76%
COIN240920P001650002024-06-12 1:51PM EDT2024-09-204.544.354.70-1.86-29.06%948872.72%
COIN241018P001650002024-06-12 10:52AM EDT2024-10-186.736.256.60-2.34-25.80%14271.75%
COIN241115P001650002024-06-11 1:21PM EDT2024-11-1512.008.909.650.00-13173.91%
COIN241220P001650002024-06-10 1:08PM EDT2024-12-2013.2011.1511.750.00-104372.45%
COIN250117P001650002024-06-12 9:55AM EDT2025-01-1714.0013.0513.40-2.93-17.31%647771.76%
COIN250221P001650002024-06-04 9:35AM EDT2025-02-2116.6615.6516.15-4.89-22.69%42672.14%
COIN250321P001650002024-06-06 3:19PM EDT2025-03-2119.2417.4518.450.00-22772.35%
COIN250620P001650002024-06-06 1:28PM EDT2025-06-2024.7023.0524.300.00-114672.00%
COIN251219P001650002024-06-12 12:37PM EDT2025-12-1933.7633.0033.95-9.24-21.49%24871.30%
COIN260116P001650002024-06-05 9:53AM EDT2026-01-1637.8934.0035.000.00-12170.80%
COIN260515P001650002024-05-15 10:10AM EDT2026-05-1546.3537.6540.000.00-2969.27%
COIN260918P001650002024-05-28 3:44PM EDT2026-09-1844.7741.1043.900.00-1767.50%
COIN261218P001650002024-05-21 10:27AM EDT2026-12-1850.9843.9546.000.00-1666.45%