Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
259,52+15,32 (+6,27%)
Ab 02:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:350.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614C003500002024-06-12 1:23PM EDT2024-06-140.030.010.07+0.01+50.00%93452123.83%
COIN240621C003500002024-06-12 2:28PM EDT2024-06-210.220.150.30+0.08+42.11%1634,23583.50%
COIN240628C003500002024-06-12 1:21PM EDT2024-06-280.730.550.92-0.10-12.05%126377.44%
COIN240705C003500002024-06-12 2:24PM EDT2024-07-051.651.532.17+0.89+117.11%74178.71%
COIN240712C003500002024-06-12 1:03PM EDT2024-07-122.951.753.30+1.34+83.23%10874.61%
COIN240719C003500002024-06-12 1:47PM EDT2024-07-194.244.154.50+1.92+82.76%2782,22077.95%
COIN240726C003500002024-06-12 2:25PM EDT2024-07-265.804.606.20+2.55+78.46%615676.61%
COIN240816C003500002024-06-12 2:28PM EDT2024-08-1612.2612.1512.75+3.91+46.83%5681885.28%
COIN240920C003500002024-06-12 2:25PM EDT2024-09-2018.6518.6519.00+6.15+49.20%651,23882.59%
COIN241018C003500002024-06-12 12:58PM EDT2024-10-1823.5023.7524.50+5.48+30.41%3339482.47%
COIN241115C003500002024-06-12 1:13PM EDT2024-11-1530.0030.1531.10+5.00+20.00%1629484.81%
COIN241220C003500002024-06-12 10:16AM EDT2024-12-2033.5034.4035.70+5.60+20.07%437982.74%
COIN250117C003500002024-06-12 1:35PM EDT2025-01-1738.7038.8039.45+7.20+22.86%462,21482.44%
COIN250221C003500002024-06-12 10:00AM EDT2025-02-2142.2443.0045.50-3.84-8.33%11582.53%
COIN250321C003500002024-06-04 11:42AM EDT2025-03-2139.5047.1548.750.00-138782.41%
COIN250620C003500002024-06-12 10:31AM EDT2025-06-2057.5057.9059.95+7.10+14.09%10015882.17%
COIN251219C003500002024-06-10 12:37PM EDT2025-12-1970.9176.7078.950.00-12982.33%
COIN260116C003500002024-06-12 11:51AM EDT2026-01-1677.1578.6582.10+8.15+11.81%331,29682.33%
COIN260515C003500002024-06-12 10:43AM EDT2026-05-1586.5287.3591.10+11.67+15.59%218281.42%
COIN260918C003500002024-05-28 9:30AM EDT2026-09-1878.5095.0099.000.00-3480.24%
COIN261218C003500002024-06-10 12:12PM EDT2026-12-1896.08101.00104.000.00-1112679.76%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240614P003500002024-06-07 1:28PM EDT2024-06-1495.0085.9588.600.00-100.00%
COIN240621P003500002024-06-06 12:12PM EDT2024-06-2195.3086.5588.900.00-110.00%
COIN240628P003500002024-05-13 9:53AM EDT2024-06-28144.0086.7089.300.00-200.00%
COIN240719P003500002024-06-12 10:20AM EDT2024-07-1993.0089.5590.90-13.80-12.92%1547.02%
COIN240920P003500002024-03-11 3:36PM EDT2024-09-20130.15120.95124.150.00-616108.48%
COIN241018P003500002024-05-03 9:55AM EDT2024-10-18137.90132.25136.250.00-33115.27%
COIN250117P003500002024-04-19 3:45PM EDT2025-01-17159.350.000.000.00-751150.00%
COIN250321P003500002024-05-24 11:11AM EDT2025-03-21143.16122.70124.250.00-31865.87%
COIN250620P003500002024-06-12 12:04PM EDT2025-06-20133.00129.80132.85-0.80-0.60%97964.91%
COIN260116P003500002024-03-25 1:36PM EDT2026-01-16147.58167.65169.950.00-1480.76%
COIN260515P003500002024-06-11 9:49AM EDT2026-05-15163.56149.75153.150.00-1861.40%
COIN260918P003500002024-05-29 10:20AM EDT2026-09-18166.60155.00158.950.00--160.10%
COIN261218P003500002024-06-11 10:32AM EDT2026-12-18168.87158.05162.250.00-101459.01%