Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
261,68+17,48 (+7,16%)
Ab 03:19PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614C001850002024-06-10 2:13PM EDT2024-06-1466.0073.3576.200.00-2220.00%
COIN240621C001850002024-06-12 10:31AM EDT2024-06-2174.0073.9075.85+13.75+22.82%13240.00%
COIN240628C001850002024-06-06 12:00PM EDT2024-06-2873.2774.7077.250.00-1388.33%
COIN240705C001850002024-05-30 11:24AM EDT2024-07-0555.2975.1577.550.00-13080.52%
COIN240712C001850002024-06-11 9:53AM EDT2024-07-1255.2575.5078.450.00-17458.59%
COIN240719C001850002024-06-11 11:06AM EDT2024-07-1960.6676.5578.600.00-14164.33%
COIN240816C001850002024-06-11 3:35PM EDT2024-08-1667.7581.1582.450.00-28276.07%
COIN240920C001850002024-06-12 10:02AM EDT2024-09-2084.1485.1587.10+12.39+17.27%147276.57%
COIN241018C001850002024-06-11 11:37AM EDT2024-10-1872.6089.1090.450.00-61177.64%
COIN241115C001850002024-05-30 12:11PM EDT2024-11-1579.5593.2095.100.00-2480.41%
COIN241220C001850002024-06-07 10:56AM EDT2024-12-20101.1197.3598.650.00-1280.35%
COIN250117C001850002024-06-06 1:53PM EDT2025-01-17105.0099.30101.500.00-341679.42%
COIN250221C001850002024-05-16 1:22PM EDT2025-02-2161.50104.25105.600.00-3481.27%
COIN250321C001850002024-05-29 1:55PM EDT2025-03-2192.20106.10108.700.00-14481.00%
COIN250620C001850002024-06-03 2:15PM EDT2025-06-2092.75115.10117.600.00-25282.47%
COIN251219C001850002024-06-04 10:00AM EDT2025-12-19111.51129.25132.650.00-811783.75%
COIN260116C001850002024-06-11 12:18PM EDT2026-01-16115.03130.65133.200.00-15882.78%
COIN260515C001850002024-05-15 9:45AM EDT2026-05-15100.00136.20140.400.00-12281.84%
COIN260918C001850002024-05-15 2:56PM EDT2026-09-18108.84142.55147.000.00-1281.45%
COIN261218C001850002024-05-30 2:24PM EDT2026-12-18134.63146.65151.000.00-51980.99%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614P001850002024-06-12 12:13PM EDT2024-06-140.020.010.05-0.08-80.00%481,238142.19%
COIN240621P001850002024-06-12 2:34PM EDT2024-06-210.150.090.16-0.11-42.31%312,48591.41%
COIN240628P001850002024-06-12 2:32PM EDT2024-06-280.280.200.35-0.41-59.42%4625678.37%
COIN240705P001850002024-06-12 12:39PM EDT2024-07-050.480.451.41-0.52-52.00%1013481.59%
COIN240712P001850002024-06-12 11:51AM EDT2024-07-121.020.702.94-0.70-40.70%19083.20%
COIN240719P001850002024-06-12 2:43PM EDT2024-07-191.261.261.38-1.01-44.49%2422,47969.80%
COIN240726P001850002024-06-12 2:43PM EDT2024-07-261.841.642.41-1.27-40.84%135470.87%
COIN240816P001850002024-06-12 1:36PM EDT2024-08-164.754.705.10-2.85-37.50%4319575.02%
COIN240920P001850002024-06-12 2:50PM EDT2024-09-208.388.158.45-2.77-24.84%3425272.86%
COIN241018P001850002024-06-12 11:25AM EDT2024-10-1811.5011.0011.25-1.35-10.51%126272.42%
COIN241115P001850002024-06-04 12:48PM EDT2024-11-1519.1513.9514.800.00-13273.40%
COIN241220P001850002024-06-12 1:44PM EDT2024-12-2017.7917.4018.00-1.60-8.25%33873.19%
COIN250117P001850002024-06-12 10:37AM EDT2025-01-1720.3019.6019.90-2.52-11.04%735872.20%
COIN250221P001850002024-06-07 10:01AM EDT2025-02-2124.2522.7023.400.00-11072.67%
COIN250321P001850002024-06-05 12:18PM EDT2025-03-2129.1724.6025.600.00-23872.23%
COIN250620P001850002024-06-05 12:18PM EDT2025-06-2035.3131.2033.450.00-24972.64%
COIN251219P001850002024-04-30 10:47AM EDT2025-12-1957.4146.8549.650.00-21477.10%
COIN260116P001850002024-06-12 12:59PM EDT2026-01-1643.5043.4544.60-2.05-4.50%102470.69%
COIN260515P001850002024-06-11 11:12AM EDT2026-05-1549.5047.2049.20-2.21-4.27%1868.52%
COIN261218P001850002024-05-15 3:52PM EDT2026-12-1861.6254.5556.300.00-21266.15%