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
62.536,72 +832,16 (+1,35%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802C00310000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.88 | 0.78 | 1.03 | +0.39 | +79.59% | 976 | 888 | 108.45% |
| COIN240809C00310000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 1.99 | 1.69 | 2.41 | +0.19 | +10.56% | 6 | 155 | 92.55% |
| COIN240816C00310000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 3.33 | 3.30 | 3.50 | +1.30 | +64.04% | 189 | 2,431 | 86.89% |
| COIN240823C00310000 | 2024-07-25 3:11PM EDT | 2024-08-23 | 3.30 | 4.25 | 5.25 | 0.00 | - | 33 | 217 | 83.53% |
| COIN240830C00310000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 5.65 | 5.30 | 6.25 | +0.75 | +15.31% | 10 | 108 | 79.83% |
| COIN240920C00310000 | 2024-07-26 3:25PM EDT | 2024-09-20 | 10.11 | 9.95 | 10.30 | +2.70 | +36.44% | 44 | 917 | 78.25% |
| COIN241018C00310000 | 2024-07-26 10:14AM EDT | 2024-10-18 | 15.75 | 14.90 | 15.85 | +3.55 | +29.10% | 4 | 506 | 77.07% |
| COIN241115C00310000 | 2024-07-25 3:52PM EDT | 2024-11-15 | 19.00 | 22.15 | 23.65 | 0.00 | - | 67 | 242 | 81.87% |
| COIN241220C00310000 | 2024-07-26 1:19PM EDT | 2024-12-20 | 28.10 | 27.60 | 28.50 | +2.17 | +8.37% | 2 | 118 | 80.14% |
| COIN250117C00310000 | 2024-07-26 10:02AM EDT | 2025-01-17 | 31.95 | 30.90 | 32.35 | +3.25 | +11.32% | 10 | 212 | 78.89% |
| COIN250221C00310000 | 2024-07-26 11:05AM EDT | 2025-02-21 | 35.76 | 35.60 | 36.75 | -13.74 | -27.76% | 1 | 92 | 78.27% |
| COIN250321C00310000 | 2024-07-24 2:17PM EDT | 2025-03-21 | 44.00 | 39.05 | 41.05 | 0.00 | - | 1 | 123 | 78.49% |
| COIN250620C00310000 | 2024-07-25 12:45PM EDT | 2025-06-20 | 49.15 | 49.60 | 52.35 | 0.00 | - | 1 | 178 | 78.63% |
| COIN251219C00310000 | 2024-07-24 12:43PM EDT | 2025-12-19 | 73.70 | 66.20 | 70.00 | 0.00 | - | 2 | 28 | 78.16% |
| COIN260116C00310000 | 2024-07-25 9:58AM EDT | 2026-01-16 | 65.70 | 69.75 | 72.20 | 0.00 | - | 1 | 49 | 78.60% |
| COIN260515C00310000 | 2024-07-19 3:27PM EDT | 2026-05-15 | 90.47 | 77.00 | 81.00 | 0.00 | - | 5 | 6 | 77.51% |
| COIN261218C00310000 | 2024-07-24 3:52PM EDT | 2026-12-18 | 96.43 | 91.55 | 94.65 | 0.00 | - | 1 | 5 | 77.17% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802P00310000 | 2024-07-19 2:09PM EDT | 2024-08-02 | 58.52 | 67.05 | 69.40 | 0.00 | - | 1 | 3 | 114.26% |
| COIN240809P00310000 | 2024-07-25 3:47PM EDT | 2024-08-09 | 78.20 | 68.00 | 70.50 | 0.00 | - | - | - | 94.04% |
| COIN240816P00310000 | 2024-07-24 11:43AM EDT | 2024-08-16 | 60.75 | 68.40 | 70.75 | 0.00 | - | 16 | 35 | 79.69% |
| COIN240920P00310000 | 2024-07-17 3:48PM EDT | 2024-09-20 | 71.00 | 74.25 | 75.90 | 0.00 | - | 2 | 23 | 71.20% |
| COIN241115P00310000 | 2024-07-24 3:20PM EDT | 2024-11-15 | 84.30 | 84.50 | 86.50 | 0.00 | - | 2 | 9 | 73.02% |
| COIN241220P00310000 | 2024-06-12 9:39AM EDT | 2024-12-20 | 88.43 | 0.00 | 104.05 | 0.00 | - | 1 | 1 | 94.89% |
| COIN250117P00310000 | 2024-07-22 3:34PM EDT | 2025-01-17 | 80.21 | 90.45 | 93.00 | 0.00 | - | 1 | 138 | 68.25% |
| COIN250221P00310000 | 2024-07-22 3:57PM EDT | 2025-02-21 | 84.60 | 94.40 | 96.55 | 0.00 | - | - | 1 | 67.57% |
| COIN250321P00310000 | 2024-07-22 11:36AM EDT | 2025-03-21 | 91.75 | 97.00 | 98.95 | 0.00 | - | 1 | 10 | 66.73% |
| COIN250620P00310000 | 2024-07-25 11:25AM EDT | 2025-06-20 | 110.45 | 105.45 | 107.70 | 0.00 | - | 10 | 65 | 66.19% |
| COIN251219P00310000 | 2024-05-16 10:59AM EDT | 2025-12-19 | 139.03 | 121.85 | 124.95 | 0.00 | - | 1 | 13 | 67.81% |
| COIN260116P00310000 | 2024-07-18 9:41AM EDT | 2026-01-16 | 116.30 | 118.50 | 121.40 | 0.00 | - | 1 | 1 | 63.09% |
| COIN260515P00310000 | 2024-06-18 12:25PM EDT | 2026-05-15 | 130.74 | 126.50 | 130.85 | 0.00 | - | 4 | 20 | 63.85% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 148.00 | 152.90 | 0.00 | - | 8 | 7 | 70.32% |
