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:270.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614C002700002024-06-12 3:23PM EDT2024-06-142.883.003.15+1.94+142.65%8,3591,92686.82%
COIN240621C002700002024-06-12 3:22PM EDT2024-06-217.757.858.05+4.55+131.88%1,7982,96079.76%
COIN240628C002700002024-06-12 3:18PM EDT2024-06-2811.7011.7012.25+5.40+85.71%3336,57980.15%
COIN240705C002700002024-06-12 2:31PM EDT2024-07-0515.3013.8515.30+6.83+80.64%2910677.57%
COIN240712C002700002024-06-12 2:14PM EDT2024-07-1216.9316.9018.15+6.03+55.32%4,0778578.27%
COIN240719C002700002024-06-12 3:21PM EDT2024-07-1920.5120.0020.75+6.91+50.81%2241,21779.38%
COIN240726C002700002024-06-12 2:04PM EDT2024-07-2621.9521.6523.70+6.60+43.00%8712979.37%
COIN240816C002700002024-06-12 2:25PM EDT2024-08-1632.4531.3532.45+9.35+40.48%3945486.79%
COIN240920C002700002024-06-12 2:49PM EDT2024-09-2038.5539.4041.00+7.05+22.38%481,75685.65%
COIN241018C002700002024-06-12 1:32PM EDT2024-10-1845.2744.7546.35+11.42+33.74%222284.67%
COIN241115C002700002024-06-12 2:07PM EDT2024-11-1550.8650.8553.45+12.26+31.76%314186.74%
COIN241220C002700002024-06-12 1:53PM EDT2024-12-2057.0056.1058.10+12.10+26.95%4114785.27%
COIN250117C002700002024-06-12 2:41PM EDT2025-01-1761.0261.0062.40+11.47+23.15%990485.62%
COIN250221C002700002024-05-21 3:33PM EDT2025-02-2150.0265.8067.800.00-55985.72%
COIN250321C002700002024-06-12 12:43PM EDT2025-03-2168.5569.1571.95+4.65+7.28%1485085.73%
COIN250620C002700002024-06-12 1:13PM EDT2025-06-2080.9680.7083.25+11.53+16.61%117986.29%
COIN251219C002700002024-06-06 11:26AM EDT2025-12-1998.2596.55100.950.00-17585.35%
COIN260116C002700002024-06-04 3:12PM EDT2026-01-1691.3099.95102.350.00-245285.36%
COIN260515C002700002024-06-10 3:59PM EDT2026-05-15101.25107.20110.900.00-15284.16%
COIN260918C002700002024-06-11 1:34PM EDT2026-09-18100.85114.50119.000.00-11283.36%
COIN261218C002700002024-06-11 10:08AM EDT2026-12-18105.25121.00124.350.00-25283.52%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614P002700002024-06-12 3:20PM EDT2024-06-1410.8011.1512.25-16.95-61.08%882150.00%
COIN240621P002700002024-06-12 3:23PM EDT2024-06-2115.9015.2015.85-12.66-46.10%6325238.17%
COIN240628P002700002024-06-11 11:44AM EDT2024-06-2837.0018.9519.700.00-455750.18%
COIN240705P002700002024-06-12 1:34PM EDT2024-07-0522.0221.0522.75-6.55-22.93%3551.28%
COIN240712P002700002024-06-12 1:39PM EDT2024-07-1224.8023.6526.30-14.36-36.67%4255.90%
COIN240719P002700002024-06-11 1:02PM EDT2024-07-1928.7026.5027.80-12.30-30.00%18157.26%
COIN240816P002700002024-06-12 2:19PM EDT2024-08-1637.1536.5537.75-13.40-26.51%112066.64%
COIN240920P002700002024-06-12 10:16AM EDT2024-09-2045.2443.1544.25-9.20-16.90%139366.07%
COIN241018P002700002024-06-12 9:46AM EDT2024-10-1849.6047.6549.25-8.10-14.04%310666.30%
COIN241115P002700002024-06-12 9:48AM EDT2024-11-1556.9553.7055.00-5.00-8.07%74068.94%
COIN241220P002700002024-06-12 1:45PM EDT2024-12-2058.6257.6058.60-27.86-32.22%114667.44%
COIN250117P002700002024-06-07 2:40PM EDT2025-01-1768.6160.9061.900.00-39967.21%
COIN250221P002700002024-05-08 10:42AM EDT2025-02-2189.5571.5075.600.00-181276.96%
COIN250321P002700002024-06-07 12:21PM EDT2025-03-2168.2267.3069.35-2.91-4.09%16367.10%
COIN250620P002700002024-06-10 2:13PM EDT2025-06-2080.3074.6077.650.00-245066.12%
COIN251219P002700002024-06-06 11:37AM EDT2025-12-1993.3088.8092.250.00-12466.19%
COIN260116P002700002024-06-12 1:33PM EDT2026-01-1691.4090.3092.30-2.70-2.87%111565.22%
COIN260515P002700002024-05-01 3:50PM EDT2026-05-15118.80107.85110.500.00-11973.13%
COIN261218P002700002024-05-31 12:33PM EDT2026-12-18117.18103.45106.250.00-2360.99%