Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
256,00+11,80 (+4,83%)
Ab 03:39PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614C001700002024-06-12 1:06PM EDT2024-06-1490.0090.6093.95+23.53+35.40%1159434.57%
COIN240621C001700002024-06-12 1:34PM EDT2024-06-2191.7291.4593.75+21.02+29.73%74,490242.11%
COIN240628C001700002024-06-10 3:21PM EDT2024-06-2882.8991.5594.550.00-1156189.95%
COIN240719C001700002024-06-12 1:34PM EDT2024-07-1993.0491.6093.95+20.79+28.78%2209125.32%
COIN240816C001700002024-06-06 3:40PM EDT2024-08-1692.5495.0096.85-0.56-0.60%110109.31%
COIN240920C001700002024-06-03 10:20AM EDT2024-09-2074.7399.30101.000.00-5318102.28%
COIN241018C001700002024-06-12 12:42PM EDT2024-10-18100.50101.00103.20+17.50+21.08%12095.88%
COIN241115C001700002024-05-14 12:33PM EDT2024-11-1561.00104.95107.700.00-1297.11%
COIN241220C001700002024-06-06 1:55PM EDT2024-12-20111.19109.15110.750.00-21895.49%
COIN250117C001700002024-06-12 2:28PM EDT2025-01-17113.00110.50112.70+17.15+17.89%91,25792.42%
COIN250221C001700002024-05-09 3:54PM EDT2025-02-2175.8899.55103.100.00-1166.68%
COIN250321C001700002024-06-03 10:11AM EDT2025-03-2195.00116.35119.250.00-170692.00%
COIN250620C001700002024-06-12 12:43PM EDT2025-06-20123.80124.40127.80+16.92+15.83%380092.13%
COIN251219C001700002024-05-08 9:30AM EDT2025-12-1997.990.000.000.00-20560.00%
COIN260116C001700002024-06-10 9:30AM EDT2026-01-16121.00138.00142.000.00-111390.07%
COIN260515C001700002024-05-20 11:16AM EDT2026-05-15100.40145.55149.150.00-11690.16%
COIN261218C001700002024-05-14 3:35PM EDT2026-12-18107.00155.00159.500.00-2388.61%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614P001700002024-06-12 11:31AM EDT2024-06-140.010.010.03-0.03-75.00%9370159.38%
COIN240621P001700002024-06-12 2:53PM EDT2024-06-210.090.070.10-0.08-47.06%421,649101.56%
COIN240628P001700002024-06-12 1:37PM EDT2024-06-280.170.100.20-0.21-55.26%1419983.59%
COIN240705P001700002024-06-12 2:58PM EDT2024-07-050.280.050.31-0.20-41.67%44172.07%
COIN240712P001700002024-06-12 12:20PM EDT2024-07-120.320.201.79-0.57-64.04%810684.03%
COIN240719P001700002024-06-12 3:19PM EDT2024-07-190.690.470.69-0.41-37.27%7994668.63%
COIN240726P001700002024-06-12 2:29PM EDT2024-07-260.950.681.26-0.88-48.09%192269.39%
COIN240816P001700002024-06-12 1:44PM EDT2024-08-162.932.642.78-1.32-31.06%920472.33%
COIN240920P001700002024-06-12 2:07PM EDT2024-09-205.505.005.30-1.80-24.66%2277370.25%
COIN241018P001700002024-06-12 2:15PM EDT2024-10-187.457.107.40-2.85-27.67%149669.64%
COIN241115P001700002024-06-11 10:11AM EDT2024-11-1513.209.8010.400.00-128671.37%
COIN241220P001700002024-06-12 10:08AM EDT2024-12-2013.6012.4012.85-3.10-18.56%263070.65%
COIN250117P001700002024-06-12 1:45PM EDT2025-01-1714.8014.4014.90-1.95-11.64%1256870.38%
COIN250221P001700002024-06-12 9:40AM EDT2025-02-2119.3017.2518.50-1.37-6.63%33571.61%
COIN250321P001700002024-06-12 3:02PM EDT2025-03-2120.0018.9520.25-1.76-8.09%118871.07%
COIN250620P001700002024-06-12 3:06PM EDT2025-06-2025.5024.4526.50-2.88-10.15%716270.72%
COIN251219P001700002024-06-12 3:19PM EDT2025-12-1935.2034.9536.70-9.55-21.34%68270.48%
COIN260116P001700002024-06-10 3:56PM EDT2026-01-1638.5536.0037.050.00-106869.59%
COIN260515P001700002024-05-03 10:59AM EDT2026-05-1550.4946.1548.400.00-11674.88%
COIN260918P001700002024-06-05 1:47PM EDT2026-09-1847.0744.0545.750.00-1166.62%
COIN261218P001700002024-06-03 9:48AM EDT2026-12-1852.0045.2549.200.00-1165.41%