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
62.609,31 +913,70 (+1,48%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802C00380000 | 2024-07-26 2:45PM EDT | 2024-08-02 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 79 | 32 | 114.84% |
| COIN240809C00380000 | 2024-07-26 3:13PM EDT | 2024-08-09 | 0.35 | 0.22 | 0.78 | -0.45 | -56.25% | 1 | 21 | 111.82% |
| COIN240816C00380000 | 2024-07-26 11:12AM EDT | 2024-08-16 | 0.55 | 0.50 | 0.79 | +0.13 | +30.95% | 7 | 451 | 95.02% |
| COIN240823C00380000 | 2024-07-25 1:18PM EDT | 2024-08-23 | 0.80 | 0.86 | 1.45 | 0.00 | - | 20 | 34 | 90.97% |
| COIN240830C00380000 | 2024-07-23 9:53AM EDT | 2024-08-30 | 3.00 | 1.17 | 1.66 | 0.00 | - | 20 | 27 | 84.55% |
| COIN240920C00380000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 3.25 | 3.10 | 3.30 | +1.05 | +47.73% | 38 | 1,421 | 79.68% |
| COIN241018C00380000 | 2024-07-26 3:21PM EDT | 2024-10-18 | 6.05 | 6.10 | 6.95 | +0.39 | +6.89% | 114 | 474 | 78.58% |
| COIN241115C00380000 | 2024-07-26 3:22PM EDT | 2024-11-15 | 11.75 | 11.45 | 12.80 | +1.95 | +19.90% | 1 | 103 | 83.19% |
| COIN241220C00380000 | 2024-07-26 2:17PM EDT | 2024-12-20 | 15.80 | 14.90 | 16.60 | +2.75 | +21.07% | 3 | 217 | 80.05% |
| COIN250117C00380000 | 2024-07-25 10:14AM EDT | 2025-01-17 | 14.40 | 18.25 | 19.30 | 0.00 | - | 7 | 474 | 78.72% |
| COIN250221C00380000 | 2024-07-24 12:07PM EDT | 2025-02-21 | 25.65 | 21.90 | 23.65 | 0.00 | - | 1 | 138 | 78.04% |
| COIN250321C00380000 | 2024-07-26 1:39PM EDT | 2025-03-21 | 25.30 | 25.65 | 27.60 | +1.15 | +4.76% | 2 | 147 | 78.69% |
| COIN250620C00380000 | 2024-07-25 12:01PM EDT | 2025-06-20 | 35.30 | 34.35 | 38.20 | +1.35 | +3.98% | 2 | 74 | 77.93% |
| COIN251219C00380000 | 2024-07-25 12:04PM EDT | 2025-12-19 | 50.00 | 51.50 | 55.25 | 0.00 | - | 75 | 275 | 77.59% |
| COIN260116C00380000 | 2024-07-24 12:08PM EDT | 2026-01-16 | 59.95 | 53.95 | 57.35 | 0.00 | - | 1 | 189 | 77.48% |
| COIN260515C00380000 | 2024-07-15 11:40AM EDT | 2026-05-15 | 61.28 | 62.20 | 65.95 | 0.00 | - | 2 | 203 | 76.60% |
| COIN260918C00380000 | 2024-03-27 10:07AM EDT | 2026-09-18 | 92.89 | 76.60 | 79.40 | 0.00 | - | 10 | 12 | 80.09% |
| COIN261218C00380000 | 2024-07-25 12:27PM EDT | 2026-12-18 | 77.38 | 77.00 | 80.75 | 0.00 | - | 6 | 13 | 76.40% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240920P00380000 | 2024-07-12 9:54AM EDT | 2024-09-20 | 163.16 | 137.15 | 139.85 | 0.00 | - | 8 | 8 | 67.04% |
| COIN250117P00380000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 169.85 | 166.40 | 170.00 | 0.00 | - | 1 | 52 | 98.93% |
| COIN250321P00380000 | 2024-04-03 12:21PM EDT | 2025-03-21 | 165.05 | 178.50 | 180.15 | 0.00 | - | 1 | 64 | 99.45% |
| COIN250620P00380000 | 2024-06-10 11:17AM EDT | 2025-06-20 | 162.45 | 173.25 | 176.05 | 0.00 | - | 4 | 19 | 79.42% |
| COIN251219P00380000 | 2024-03-06 11:59AM EDT | 2025-12-19 | 197.22 | 180.85 | 184.35 | 0.00 | - | 3 | 0 | 70.77% |
| COIN260116P00380000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 190.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN260515P00380000 | 2024-07-22 1:41PM EDT | 2026-05-15 | 168.25 | 177.00 | 180.65 | 0.00 | - | 2 | 53 | 59.45% |
| COIN261218P00380000 | 2024-07-26 10:48AM EDT | 2026-12-18 | 188.88 | 185.50 | 190.00 | +8.07 | +4.46% | 3 | 9 | 57.55% |
