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
62.585,55 +877,62 (+1,42%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802C00280000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.55 | 3.50 | 3.55 | +1.78 | +100.56% | 1,705 | 2,820 | 107.52% |
| COIN240809C00280000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 5.59 | 5.55 | 6.05 | +1.89 | +51.08% | 151 | 353 | 92.31% |
| COIN240816C00280000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 7.95 | 7.65 | 8.15 | +3.00 | +60.61% | 609 | 3,167 | 86.43% |
| COIN240823C00280000 | 2024-07-26 2:08PM EDT | 2024-08-23 | 9.50 | 8.90 | 10.50 | +2.84 | +42.64% | 35 | 285 | 82.62% |
| COIN240830C00280000 | 2024-07-26 3:44PM EDT | 2024-08-30 | 11.35 | 10.80 | 12.00 | +2.25 | +24.73% | 23 | 147 | 80.24% |
| COIN240906C00280000 | 2024-07-25 1:21PM EDT | 2024-09-06 | 11.10 | 12.05 | 13.85 | 0.00 | - | - | - | 78.41% |
| COIN240920C00280000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 16.43 | 16.10 | 16.75 | +3.93 | +31.44% | 199 | 1,880 | 77.66% |
| COIN241018C00280000 | 2024-07-26 2:01PM EDT | 2024-10-18 | 21.70 | 21.80 | 23.15 | +2.15 | +11.00% | 14 | 928 | 76.86% |
| COIN241115C00280000 | 2024-07-26 1:18PM EDT | 2024-11-15 | 30.70 | 30.30 | 31.65 | +2.52 | +8.94% | 24 | 131 | 82.56% |
| COIN241220C00280000 | 2024-07-25 2:19PM EDT | 2024-12-20 | 38.79 | 35.55 | 36.50 | +6.09 | +18.62% | 2 | 207 | 80.28% |
| COIN250117C00280000 | 2024-07-26 11:41AM EDT | 2025-01-17 | 39.00 | 38.85 | 40.20 | +3.22 | +9.00% | 6 | 1,197 | 78.79% |
| COIN250221C00280000 | 2024-07-26 10:43AM EDT | 2025-02-21 | 42.65 | 43.70 | 45.65 | +3.15 | +7.97% | 4 | 50 | 78.94% |
| COIN250321C00280000 | 2024-07-25 2:45PM EDT | 2025-03-21 | 46.03 | 47.35 | 49.30 | +2.28 | +5.21% | 15 | 232 | 78.83% |
| COIN250620C00280000 | 2024-07-25 11:41AM EDT | 2025-06-20 | 54.00 | 57.55 | 61.50 | 0.00 | - | 2 | 347 | 79.35% |
| COIN251219C00280000 | 2024-07-11 12:09PM EDT | 2025-12-19 | 57.68 | 74.25 | 78.70 | 0.00 | - | 1 | 128 | 78.93% |
| COIN260116C00280000 | 2024-07-25 12:40PM EDT | 2026-01-16 | 77.00 | 77.70 | 80.35 | 0.00 | - | 1 | 87 | 79.14% |
| COIN260515C00280000 | 2024-07-23 12:00PM EDT | 2026-05-15 | 103.00 | 85.00 | 88.50 | 0.00 | - | 5 | 45 | 77.96% |
| COIN260918C00280000 | 2024-06-24 12:52PM EDT | 2026-09-18 | 76.00 | 95.50 | 99.50 | 0.00 | - | 6 | 3 | 79.71% |
| COIN261218C00280000 | 2024-07-24 9:31AM EDT | 2026-12-18 | 116.05 | 99.00 | 101.85 | 0.00 | - | 1 | 18 | 77.63% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802P00280000 | 2024-07-26 1:10PM EDT | 2024-08-02 | 40.50 | 38.70 | 41.30 | -3.05 | -7.00% | 27 | 67 | 100.81% |
| COIN240809P00280000 | 2024-07-25 3:20PM EDT | 2024-08-09 | 50.00 | 41.75 | 43.75 | 0.00 | - | 280 | 276 | 91.50% |
| COIN240816P00280000 | 2024-07-24 2:50PM EDT | 2024-08-16 | 42.50 | 43.10 | 44.95 | 0.00 | - | 73 | 127 | 81.56% |
| COIN240830P00280000 | 2024-07-26 10:30AM EDT | 2024-08-30 | 49.73 | 45.90 | 48.15 | +9.73 | +24.32% | 3 | 5 | 74.87% |
| COIN240920P00280000 | 2024-07-26 1:25PM EDT | 2024-09-20 | 50.32 | 49.70 | 51.90 | +0.22 | +0.44% | 16 | 143 | 70.14% |
| COIN241018P00280000 | 2024-07-25 10:23AM EDT | 2024-10-18 | 56.00 | 55.40 | 58.00 | -6.93 | -11.01% | 1 | 62 | 70.60% |
| COIN241115P00280000 | 2024-07-25 1:23PM EDT | 2024-11-15 | 66.50 | 62.70 | 64.40 | 0.00 | - | 2 | 81 | 74.15% |
| COIN241220P00280000 | 2024-07-23 1:53PM EDT | 2024-12-20 | 59.65 | 67.00 | 68.05 | 0.00 | - | 1 | 64 | 71.23% |
| COIN250117P00280000 | 2024-07-26 9:37AM EDT | 2025-01-17 | 68.68 | 69.30 | 71.05 | +8.68 | +14.47% | 1 | 130 | 69.24% |
| COIN250221P00280000 | 2024-07-23 2:51PM EDT | 2025-02-21 | 66.68 | 73.20 | 75.30 | 0.00 | - | 5 | 20 | 68.76% |
| COIN250321P00280000 | 2024-07-25 9:39AM EDT | 2025-03-21 | 81.50 | 76.20 | 77.55 | 0.00 | - | 22 | 79 | 67.94% |
| COIN250620P00280000 | 2024-07-23 11:43AM EDT | 2025-06-20 | 75.85 | 83.50 | 86.30 | 0.00 | - | 6 | 160 | 66.53% |
| COIN251219P00280000 | 2024-07-15 3:41PM EDT | 2025-12-19 | 95.46 | 96.00 | 100.15 | 0.00 | - | 1 | 4 | 65.01% |
| COIN260116P00280000 | 2024-07-22 11:53AM EDT | 2026-01-16 | 93.66 | 98.05 | 100.35 | 0.00 | - | 3 | 92 | 64.28% |
| COIN260515P00280000 | 2024-07-23 10:47AM EDT | 2026-05-15 | 96.14 | 103.50 | 107.50 | 0.00 | - | 3 | 32 | 63.16% |
| COIN261218P00280000 | 2024-07-11 10:30AM EDT | 2026-12-18 | 117.00 | 112.50 | 116.35 | 0.00 | - | 1 | 11 | 60.98% |
