Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
235,03-0,92 (-0,39%)
Börsenschluss: 04:00PM EDT
234,60 -0,43 (-0,18%)
Nachbörse: 05:01PM EDT
In the money
Anzeigen:ListeStellage
Strike:230.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240621C002300002024-06-20 3:59PM EDT2024-06-216.306.308.25-2.35-27.17%1,8003,95262.65%
COIN240628C002300002024-06-20 3:59PM EDT2024-06-2811.4010.9013.00-1.85-13.96%85134063.31%
COIN240705C002300002024-06-20 3:31PM EDT2024-07-0514.4114.5015.80-1.91-11.70%10214764.28%
COIN240712C002300002024-06-20 3:31PM EDT2024-07-1216.4117.5518.25-4.24-20.53%7333265.58%
COIN240719C002300002024-06-20 3:55PM EDT2024-07-1920.3020.1521.55-1.70-7.73%1483,43068.64%
COIN240726C002300002024-06-20 3:55PM EDT2024-07-2623.6022.3524.60-1.75-6.90%613470.79%
COIN240816C002300002024-06-20 3:59PM EDT2024-08-1631.2030.6032.25-1.10-3.41%8640878.31%
COIN240920C002300002024-06-20 3:26PM EDT2024-09-2036.6038.0039.20-3.11-7.83%5297677.44%
COIN241018C002300002024-06-20 3:10PM EDT2024-10-1842.5043.0545.30-3.55-7.71%1016878.57%
COIN241115C002300002024-06-20 3:48PM EDT2024-11-1549.1048.9550.55-2.73-5.27%1111880.50%
COIN241220C002300002024-06-20 1:34PM EDT2024-12-2050.3553.8555.30-5.65-10.09%28980.05%
COIN250117C002300002024-06-20 2:21PM EDT2025-01-1756.0657.1058.20-4.06-6.75%858779.12%
COIN250221C002300002024-06-20 11:14AM EDT2025-02-2164.5061.6063.70-4.35-6.32%38380.19%
COIN250321C002300002024-06-18 11:12AM EDT2025-03-2166.9064.4567.450.00-194580.34%
COIN250620C002300002024-06-20 2:59PM EDT2025-06-2074.0073.7077.50-3.61-4.65%213480.80%
COIN251219C002300002024-06-20 1:29PM EDT2025-12-1988.7590.2092.90-5.25-5.59%138981.58%
COIN260116C002300002024-06-18 1:31PM EDT2026-01-1694.7491.1093.150.00-224280.13%
COIN260515C002300002024-06-18 2:16PM EDT2026-05-15103.5898.75101.450.00-15880.11%
COIN260918C002300002024-06-18 3:00PM EDT2026-09-18110.65106.60109.150.00-1380.31%
COIN261218C002300002024-06-20 2:20PM EDT2026-12-18111.75110.80114.40-3.72-3.22%12880.10%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240621P002300002024-06-20 3:59PM EDT2024-06-211.681.451.75-0.92-35.38%6,9822,75151.90%
COIN240628P002300002024-06-20 3:55PM EDT2024-06-286.206.256.60-0.70-10.14%2,27073759.83%
COIN240705P002300002024-06-20 3:51PM EDT2024-07-059.008.809.30-0.40-4.26%11932958.68%
COIN240712P002300002024-06-20 3:19PM EDT2024-07-1212.0011.3012.30+0.18+1.52%296160.93%
COIN240719P002300002024-06-20 3:57PM EDT2024-07-1914.5013.7014.75-0.20-1.36%4431,44662.59%
COIN240726P002300002024-06-20 3:26PM EDT2024-07-2617.9216.3017.50+1.14+6.79%496965.51%
COIN240802P002300002024-06-20 3:55PM EDT2024-08-0220.1518.4021.95+0.73+3.76%262370.36%
COIN240816P002300002024-06-20 3:43PM EDT2024-08-1624.5823.9024.50+0.30+1.24%34537472.30%
COIN240920P002300002024-06-20 2:52PM EDT2024-09-2031.9830.0030.55+1.98+6.60%172,09870.28%
COIN241018P002300002024-06-20 1:56PM EDT2024-10-1834.6534.2034.95+0.75+2.21%2446469.82%
COIN241115P002300002024-06-17 10:17AM EDT2024-11-1539.8038.4540.200.00-112471.13%
COIN241220P002300002024-06-20 11:30AM EDT2024-12-2044.4842.2044.00+2.58+6.16%1015769.92%
COIN250117P002300002024-06-20 1:32PM EDT2025-01-1748.5445.6046.60+3.39+7.51%2452869.53%
COIN250221P002300002024-06-12 9:49AM EDT2025-02-2144.2749.0550.100.00-11769.15%
COIN250321P002300002024-06-11 2:40PM EDT2025-03-2151.2551.3552.900.00-416068.84%
COIN250620P002300002024-06-18 10:02AM EDT2025-06-2058.5057.8560.000.00-2112767.38%
COIN251219P002300002024-06-18 11:08AM EDT2025-12-1970.3570.6571.950.00-811166.76%
COIN260116P002300002024-06-14 1:44PM EDT2026-01-1672.0571.6072.750.00-316565.93%
COIN260515P002300002024-06-14 10:54AM EDT2026-05-1576.2076.1079.300.00-2164.77%
COIN260918P002300002024-06-13 3:09PM EDT2026-09-1881.0580.6584.300.00-11263.41%
COIN261218P002300002024-06-13 3:09PM EDT2026-12-1884.3584.1086.750.00-11262.43%