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
62.465,76 +1.593,54 (+2,62%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802C00175000 | 2024-07-19 2:03PM EDT | 2024-08-02 | 72.10 | 66.75 | 69.80 | -11.30 | -13.55% | 5 | 51 | 121.97% |
| COIN240809C00175000 | 2024-06-27 10:17AM EDT | 2024-08-09 | 52.45 | 67.45 | 70.35 | 0.00 | - | - | 80 | 104.44% |
| COIN240816C00175000 | 2024-07-26 9:55AM EDT | 2024-08-16 | 74.60 | 68.90 | 71.25 | +12.70 | +20.52% | 1 | 110 | 102.61% |
| COIN240823C00175000 | 2024-07-12 1:07PM EDT | 2024-08-23 | 49.55 | 69.15 | 72.45 | 0.00 | - | 5 | 121 | 96.14% |
| COIN240830C00175000 | 2024-07-17 1:26PM EDT | 2024-08-30 | 73.66 | 69.90 | 73.40 | 0.00 | - | - | 30 | 92.80% |
| COIN240920C00175000 | 2024-07-26 9:57AM EDT | 2024-09-20 | 78.70 | 71.75 | 75.05 | +14.73 | +23.03% | 1 | 242 | 83.12% |
| COIN241018C00175000 | 2024-07-22 12:17PM EDT | 2024-10-18 | 94.38 | 76.40 | 78.50 | 0.00 | - | 1 | 94 | 83.60% |
| COIN241115C00175000 | 2024-07-24 12:40PM EDT | 2024-11-15 | 89.69 | 81.40 | 83.90 | 0.00 | - | 100 | 154 | 87.80% |
| COIN241220C00175000 | 2024-07-23 10:14AM EDT | 2024-12-20 | 106.35 | 84.80 | 87.50 | 0.00 | - | 2 | 26 | 85.14% |
| COIN250117C00175000 | 2024-07-25 3:51PM EDT | 2025-01-17 | 79.40 | 87.10 | 89.05 | 0.00 | - | 1 | 494 | 82.21% |
| COIN250221C00175000 | 2024-06-24 9:32AM EDT | 2025-02-21 | 73.48 | 103.45 | 105.55 | 0.00 | - | 2 | 13 | 106.47% |
| COIN250321C00175000 | 2024-07-11 3:16PM EDT | 2025-03-21 | 71.02 | 93.60 | 95.65 | 0.00 | - | 20 | 106 | 82.42% |
| COIN250620C00175000 | 2024-07-22 11:08AM EDT | 2025-06-20 | 113.00 | 101.60 | 103.20 | 0.00 | - | 2 | 39 | 81.89% |
| COIN251219C00175000 | 2024-07-19 11:30AM EDT | 2025-12-19 | 117.83 | 113.50 | 117.10 | 0.00 | - | 28 | 19 | 81.36% |
| COIN260116C00175000 | 2024-07-25 9:30AM EDT | 2026-01-16 | 114.37 | 115.75 | 119.45 | 0.00 | - | 50 | 254 | 81.96% |
| COIN260515C00175000 | 2024-07-19 3:24PM EDT | 2026-05-15 | 137.25 | 121.50 | 126.50 | 0.00 | - | 1 | 77 | 81.16% |
| COIN260918C00175000 | 2024-07-05 10:10AM EDT | 2026-09-18 | 107.23 | 128.00 | 132.50 | 0.00 | - | 8 | 8 | 80.70% |
| COIN261218C00175000 | 2024-07-02 3:07PM EDT | 2026-12-18 | 124.00 | 132.50 | 137.00 | 0.00 | - | 2 | 9 | 80.80% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802P00175000 | 2024-07-26 10:35AM EDT | 2024-08-02 | 0.33 | 0.25 | 0.40 | -0.13 | -28.26% | 3 | 192 | 120.80% |
| COIN240809P00175000 | 2024-07-25 3:11PM EDT | 2024-08-09 | 0.94 | 0.42 | 0.93 | -0.19 | -16.81% | 4 | 133 | 97.17% |
| COIN240816P00175000 | 2024-07-26 3:14PM EDT | 2024-08-16 | 1.29 | 1.05 | 1.53 | -0.61 | -32.11% | 21 | 877 | 90.77% |
| COIN240823P00175000 | 2024-07-26 3:38PM EDT | 2024-08-23 | 1.79 | 1.22 | 1.94 | +0.60 | +50.42% | 11 | 76 | 82.37% |
| COIN240830P00175000 | 2024-07-26 1:36PM EDT | 2024-08-30 | 2.24 | 2.24 | 2.57 | -0.66 | -22.76% | 4 | 82 | 81.93% |
| COIN240920P00175000 | 2024-07-26 11:10AM EDT | 2024-09-20 | 4.55 | 4.25 | 4.45 | -0.95 | -17.27% | 22 | 645 | 77.05% |
| COIN241018P00175000 | 2024-07-25 11:27AM EDT | 2024-10-18 | 7.85 | 6.80 | 7.15 | 0.00 | - | 1 | 429 | 74.04% |
| COIN241115P00175000 | 2024-07-25 3:52PM EDT | 2024-11-15 | 10.10 | 11.20 | 11.60 | -2.95 | -22.61% | 2 | 156 | 78.16% |
| COIN241220P00175000 | 2024-07-26 1:26PM EDT | 2024-12-20 | 13.70 | 13.80 | 14.30 | +3.55 | +34.98% | 3 | 313 | 74.99% |
| COIN250117P00175000 | 2024-07-25 11:12AM EDT | 2025-01-17 | 16.80 | 15.65 | 16.20 | 0.00 | - | 2 | 766 | 72.97% |
| COIN250221P00175000 | 2024-07-25 3:58PM EDT | 2025-02-21 | 20.85 | 18.20 | 19.15 | 0.00 | - | 64 | 367 | 72.16% |
| COIN250321P00175000 | 2024-07-25 11:37AM EDT | 2025-03-21 | 22.55 | 20.20 | 20.95 | 0.00 | - | 2 | 741 | 71.31% |
| COIN250620P00175000 | 2024-07-24 2:08PM EDT | 2025-06-20 | 25.20 | 26.30 | 27.45 | 0.00 | - | 10 | 342 | 70.40% |
| COIN251219P00175000 | 2024-07-11 9:36AM EDT | 2025-12-19 | 37.66 | 35.55 | 37.85 | 0.00 | - | 20 | 51 | 68.43% |
| COIN260116P00175000 | 2024-07-25 2:58PM EDT | 2026-01-16 | 40.00 | 36.65 | 39.00 | 0.00 | - | 2 | 92 | 67.96% |
| COIN260515P00175000 | 2024-07-18 12:10PM EDT | 2026-05-15 | 43.35 | 41.15 | 45.05 | 0.00 | - | 2 | 21 | 67.15% |
| COIN260918P00175000 | 2024-07-23 10:26AM EDT | 2026-09-18 | 43.91 | 45.65 | 48.65 | 0.00 | - | 2 | 3 | 65.50% |
| COIN261218P00175000 | 2024-07-23 3:48PM EDT | 2026-12-18 | 48.00 | 48.45 | 52.65 | 0.00 | - | 18 | 32 | 65.19% |
