Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
255,10+10,90 (+4,46%)
Ab 03:56PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:280.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614C002800002024-06-12 3:41PM EDT2024-06-140.600.550.66+0.21+53.85%3,30626,86072.07%
COIN240621C002800002024-06-12 3:38PM EDT2024-06-213.153.203.40+1.22+63.21%1,5415,53966.87%
COIN240628C002800002024-06-12 3:37PM EDT2024-06-287.056.406.80+2.50+54.95%30499969.90%
COIN240705C002800002024-06-12 3:37PM EDT2024-07-059.008.209.25+2.50+38.46%20169368.02%
COIN240712C002800002024-06-12 2:30PM EDT2024-07-1214.3710.9013.50+7.10+97.66%167672.49%
COIN240719C002800002024-06-12 3:37PM EDT2024-07-1914.4014.1514.65+3.77+35.47%4832,03672.50%
COIN240726C002800002024-06-12 2:04PM EDT2024-07-2618.7016.0518.00+5.80+44.96%261974.21%
COIN240816C002800002024-06-12 3:26PM EDT2024-08-1626.5024.2525.80+5.75+27.71%13333980.01%
COIN240920C002800002024-06-12 3:14PM EDT2024-09-2034.3531.9033.50+6.35+22.26%8272379.04%
COIN241018C002800002024-06-12 12:44PM EDT2024-10-1841.1038.2539.90+8.40+25.69%1345180.48%
COIN241115C002800002024-06-12 3:28PM EDT2024-11-1545.6644.6045.50+3.86+9.23%46181.92%
COIN241220C002800002024-06-12 11:50AM EDT2024-12-2051.0048.6551.45+8.80+20.85%116080.90%
COIN250117C002800002024-06-12 2:41PM EDT2025-01-1757.4952.9054.95+10.29+21.80%601,06380.54%
COIN250221C002800002024-06-06 1:53PM EDT2025-02-2165.3958.2060.500.00-53281.29%
COIN250321C002800002024-06-12 1:53PM EDT2025-03-2166.0561.4063.70+4.03+6.50%120380.82%
COIN250620C002800002024-06-12 2:29PM EDT2025-06-2078.7772.5574.35+15.60+24.70%17681.25%
COIN251219C002800002024-06-12 1:34PM EDT2025-12-1995.8290.9592.85+13.20+15.98%2312882.30%
COIN260116C002800002024-06-12 1:14PM EDT2026-01-1697.6092.8595.95+3.50+3.72%157682.43%
COIN260515C002800002024-06-12 2:38PM EDT2026-05-15105.30100.55103.75+13.30+14.46%104581.22%
COIN260918C002800002024-06-06 2:26PM EDT2026-09-18114.55108.00112.200.00-1280.69%
COIN261218C002800002024-05-07 1:06PM EDT2026-12-1889.70115.00118.400.00-11081.35%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614P002800002024-06-12 3:16PM EDT2024-06-1420.0024.2525.65-25.00-55.56%56425976.03%
COIN240621P002800002024-06-12 3:26PM EDT2024-06-2124.6126.3528.25-19.39-44.07%8332959.25%
COIN240628P002800002024-06-12 3:16PM EDT2024-06-2826.5829.8530.95-18.42-40.93%2364.00%
COIN240705P002800002024-06-12 9:48AM EDT2024-07-0533.4531.0032.70+1.60+5.02%1160.38%
COIN240719P002800002024-06-12 2:31PM EDT2024-07-1932.7036.2037.55-7.45-18.56%2018264.76%
COIN240726P002800002024-06-07 3:56PM EDT2024-07-2648.0038.4039.950.00-1166.27%
COIN240816P002800002024-06-12 12:25PM EDT2024-08-1644.6545.6047.00-11.70-20.76%71571.58%
COIN240920P002800002024-06-04 2:50PM EDT2024-09-2061.0052.0553.750.00-115170.27%
COIN241018P002800002024-06-07 2:25PM EDT2024-10-1863.6057.4058.600.00-125270.62%
COIN241115P002800002024-06-12 9:48AM EDT2024-11-1563.5062.0064.30-5.70-8.24%47071.73%
COIN241220P002800002024-06-11 10:54AM EDT2024-12-2067.3566.5567.85-6.73-9.08%14870.36%
COIN250117P002800002024-06-12 1:23PM EDT2025-01-1768.0069.2570.50-7.70-10.17%2310969.13%
COIN250221P002800002024-05-07 10:12AM EDT2025-02-2193.7075.2076.500.00-72371.29%
COIN250321P002800002024-05-20 9:52AM EDT2025-03-21100.8076.0078.200.00-26569.08%
COIN250620P002800002024-06-05 10:59AM EDT2025-06-2089.8084.2586.150.00-115568.09%
COIN251219P002800002024-04-16 10:50AM EDT2025-12-19119.80114.65117.550.00-2481.73%
COIN260116P002800002024-06-07 1:43PM EDT2026-01-16101.2098.90100.900.00-176066.32%
COIN260515P002800002024-04-30 3:04PM EDT2026-05-15129.00111.60114.350.00-32570.30%
COIN261218P002800002024-05-01 3:50PM EDT2026-12-18131.40120.55125.000.00-1568.09%