Deutsche Märkte geschlossen
Nikkei 225
27.883,78 +365,53 (+1,33%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.199,24 +1.030,56 (+4,09%) CMC Crypto 200
618,50 +17,53 (+2,92%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230616C00002500 | 2023-03-02 4:16PM EDT | 2.50 | 60.90 | 62.40 | 63.20 | 0.00 | - | 2 | 55 | 50.00% |
| COIN230616C00005000 | 2022-12-28 2:23PM EDT | 5.00 | 28.00 | 55.90 | 57.10 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616C00007500 | 2023-02-08 11:19AM EDT | 7.50 | 66.35 | 46.25 | 47.10 | 0.00 | - | 1 | 0 | 0.00% |
| COIN230616C00010000 | 2023-03-20 9:52AM EDT | 10.00 | 64.00 | 54.85 | 55.65 | 0.00 | - | 1 | 9 | 223.44% |
| COIN230616C00012500 | 2023-02-09 10:49AM EDT | 12.50 | 52.80 | 40.25 | 41.50 | 0.00 | - | 2 | 1 | 0.00% |
| COIN230616C00015000 | 2023-03-15 2:22PM EDT | 15.00 | 48.70 | 50.00 | 50.70 | 0.00 | - | 1 | 30 | 130.47% |
| COIN230616C00017500 | 2023-03-29 10:06AM EDT | 17.50 | 49.35 | 47.50 | 48.30 | +23.35 | +89.81% | 2 | 9 | 128.52% |
| COIN230616C00020000 | 2023-03-29 2:56PM EDT | 20.00 | 45.82 | 45.20 | 45.80 | +3.60 | +8.53% | 4 | 149 | 129.10% |
| COIN230616C00022500 | 2023-03-22 11:36AM EDT | 22.50 | 61.50 | 42.80 | 43.55 | 0.00 | - | 11 | 179 | 130.66% |
| COIN230616C00025000 | 2023-03-29 2:56PM EDT | 25.00 | 41.21 | 40.50 | 41.25 | +2.81 | +7.32% | 12 | 391 | 129.59% |
| COIN230616C00030000 | 2023-03-29 2:56PM EDT | 30.00 | 36.70 | 36.15 | 36.65 | +4.10 | +12.58% | 4 | 288 | 125.73% |
| COIN230616C00035000 | 2023-03-28 12:53PM EDT | 35.00 | 29.36 | 31.90 | 32.40 | 0.00 | - | 1 | 1,625 | 121.92% |
| COIN230616C00040000 | 2023-03-29 2:47PM EDT | 40.00 | 28.55 | 27.95 | 28.25 | +1.80 | +6.73% | 4 | 4,034 | 117.41% |
| COIN230616C00045000 | 2023-03-29 3:42PM EDT | 45.00 | 24.30 | 24.20 | 24.55 | +1.57 | +6.91% | 7 | 2,012 | 114.09% |
| COIN230616C00050000 | 2023-03-29 12:38PM EDT | 50.00 | 20.95 | 20.90 | 21.20 | +2.05 | +10.85% | 3 | 1,663 | 112.11% |
| COIN230616C00055000 | 2023-03-29 3:31PM EDT | 55.00 | 17.50 | 17.90 | 18.20 | +0.50 | +2.94% | 8 | 4,184 | 110.21% |
| COIN230616C00060000 | 2023-03-29 3:59PM EDT | 60.00 | 15.33 | 15.20 | 15.45 | +1.27 | +9.03% | 107 | 8,172 | 108.00% |
| COIN230616C00065000 | 2023-03-29 3:59PM EDT | 65.00 | 12.95 | 12.85 | 13.05 | +1.30 | +11.16% | 168 | 2,409 | 106.27% |
| COIN230616C00070000 | 2023-03-29 3:46PM EDT | 70.00 | 10.90 | 10.80 | 11.00 | +1.00 | +10.10% | 882 | 2,495 | 104.88% |
| COIN230616C00075000 | 2023-03-29 3:40PM EDT | 75.00 | 9.05 | 9.05 | 9.25 | +0.53 | +6.22% | 55 | 2,368 | 103.81% |
| COIN230616C00080000 | 2023-03-29 3:44PM EDT | 80.00 | 7.75 | 7.55 | 7.75 | +0.88 | +12.81% | 69 | 2,784 | 102.81% |
| COIN230616C00085000 | 2023-03-29 3:44PM EDT | 85.00 | 6.55 | 6.35 | 6.50 | +0.95 | +16.96% | 30 | 901 | 102.34% |
| COIN230616C00090000 | 2023-03-29 3:18PM EDT | 90.00 | 5.29 | 5.30 | 5.45 | +0.39 | +7.96% | 27 | 2,549 | 101.78% |
| COIN230616C00095000 | 2023-03-29 2:29PM EDT | 95.00 | 4.50 | 4.45 | 4.60 | +0.55 | +13.92% | 18 | 1,878 | 101.61% |
| COIN230616C00100000 | 2023-03-29 3:59PM EDT | 100.00 | 3.85 | 3.75 | 3.90 | +0.40 | +11.59% | 843 | 5,344 | 101.64% |
| COIN230616C00105000 | 2023-03-29 3:31PM EDT | 105.00 | 3.10 | 3.15 | 3.30 | +0.25 | +8.77% | 277 | 1,048 | 101.51% |
| COIN230616C00110000 | 2023-03-29 3:31PM EDT | 110.00 | 2.64 | 2.68 | 2.79 | +0.31 | +13.30% | 36 | 1,094 | 101.59% |
| COIN230616C00115000 | 2023-03-29 3:31PM EDT | 115.00 | 2.25 | 2.28 | 2.39 | +0.10 | +4.65% | 39 | 822 | 101.83% |
| COIN230616C00120000 | 2023-03-29 3:23PM EDT | 120.00 | 1.96 | 1.96 | 2.06 | +0.16 | +8.89% | 47 | 1,929 | 102.25% |
| COIN230616C00125000 | 2023-03-29 2:58PM EDT | 125.00 | 1.74 | 1.68 | 1.80 | +0.17 | +10.83% | 30 | 538 | 102.71% |
| COIN230616C00130000 | 2023-03-29 3:58PM EDT | 130.00 | 1.50 | 1.45 | 1.55 | +0.15 | +11.11% | 47 | 704 | 102.98% |
| COIN230616C00135000 | 2023-03-29 12:58PM EDT | 135.00 | 1.20 | 1.27 | 1.34 | +0.02 | +1.69% | 32 | 852 | 103.42% |
| COIN230616C00140000 | 2023-03-29 2:47PM EDT | 140.00 | 1.17 | 1.11 | 1.17 | +0.15 | +14.71% | 46 | 736 | 103.88% |
| COIN230616C00145000 | 2023-03-29 11:32AM EDT | 145.00 | 1.05 | 0.98 | 1.03 | +0.17 | +19.32% | 5 | 377 | 104.47% |
| COIN230616C00150000 | 2023-03-29 1:12PM EDT | 150.00 | 0.86 | 0.86 | 0.91 | +0.08 | +10.26% | 25 | 4,088 | 104.93% |
| COIN230616C00155000 | 2023-03-29 3:44PM EDT | 155.00 | 0.79 | 0.77 | 0.81 | +0.11 | +16.18% | 5 | 387 | 105.62% |
| COIN230616C00160000 | 2023-03-29 3:43PM EDT | 160.00 | 0.70 | 0.68 | 0.72 | +0.08 | +12.90% | 1 | 1,203 | 106.10% |
| COIN230616C00165000 | 2023-03-29 3:44PM EDT | 165.00 | 0.63 | 0.62 | 0.65 | 0.00 | - | 4 | 823 | 106.93% |
| COIN230616C00170000 | 2023-03-29 12:37PM EDT | 170.00 | 0.55 | 0.55 | 0.58 | 0.00 | - | 2 | 646 | 107.32% |
| COIN230616C00175000 | 2023-03-29 10:49AM EDT | 175.00 | 0.49 | 0.50 | 0.53 | -0.01 | -2.00% | 1 | 180 | 108.11% |
| COIN230616C00180000 | 2023-03-29 12:58PM EDT | 180.00 | 0.42 | 0.44 | 0.47 | 0.00 | - | 7 | 1,093 | 108.30% |
| COIN230616C00185000 | 2023-03-28 11:21AM EDT | 185.00 | 0.39 | 0.41 | 0.43 | 0.00 | - | 1 | 196 | 109.18% |
| COIN230616C00190000 | 2023-03-29 10:35AM EDT | 190.00 | 0.39 | 0.37 | 0.39 | +0.04 | +11.43% | 3 | 371 | 109.67% |
| COIN230616C00195000 | 2023-03-29 2:54PM EDT | 195.00 | 0.37 | 0.34 | 0.36 | +0.06 | +19.35% | 12 | 326 | 110.35% |
| COIN230616C00200000 | 2023-03-29 2:09PM EDT | 200.00 | 0.32 | 0.30 | 0.33 | +0.04 | +14.29% | 29 | 2,350 | 110.64% |
| COIN230616C00205000 | 2023-03-29 10:07AM EDT | 205.00 | 0.30 | 0.28 | 0.30 | +0.03 | +11.11% | 1 | 185 | 111.33% |
| COIN230616C00210000 | 2023-03-23 11:23AM EDT | 210.00 | 0.43 | 0.25 | 0.28 | 0.00 | - | 11 | 143 | 111.72% |
| COIN230616C00215000 | 2023-03-27 12:10PM EDT | 215.00 | 0.23 | 0.23 | 0.26 | 0.00 | - | 15 | 944 | 112.31% |
| COIN230616C00220000 | 2023-03-29 9:50AM EDT | 220.00 | 0.26 | 0.22 | 0.24 | +0.05 | +23.81% | 1 | 244 | 113.09% |
| COIN230616C00225000 | 2023-03-23 12:08PM EDT | 225.00 | 0.36 | 0.20 | 0.22 | 0.00 | - | 9 | 231 | 113.48% |
| COIN230616C00230000 | 2023-03-29 10:35AM EDT | 230.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 2 | 164 | 113.97% |
| COIN230616C00235000 | 2023-03-23 10:05AM EDT | 235.00 | 0.24 | 0.17 | 0.19 | 0.00 | - | 15 | 96 | 114.45% |
| COIN230616C00240000 | 2023-03-29 10:00AM EDT | 240.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 1 | 351 | 115.04% |
| COIN230616C00245000 | 2023-03-28 1:05PM EDT | 245.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 1 | 160 | 115.72% |
| COIN230616C00250000 | 2023-03-27 12:41PM EDT | 250.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 3 | 559 | 116.21% |
| COIN230616C00255000 | 2023-03-24 11:47AM EDT | 255.00 | 0.25 | 0.13 | 0.16 | 0.00 | - | 1 | 189 | 117.19% |
| COIN230616C00260000 | 2023-03-28 9:49AM EDT | 260.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 2 | 304 | 117.58% |
| COIN230616C00265000 | 2023-03-28 10:10AM EDT | 265.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 504 | 117.97% |
| COIN230616C00270000 | 2023-03-27 12:26PM EDT | 270.00 | 0.10 | 0.11 | 0.13 | 0.00 | - | 7 | 416 | 118.56% |
| COIN230616C00280000 | 2023-03-29 12:46PM EDT | 280.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 2 | 195 | 119.34% |
| COIN230616C00290000 | 2023-03-23 11:54AM EDT | 290.00 | 0.15 | 0.08 | 0.12 | 0.00 | - | 14 | 406 | 121.09% |
| COIN230616C00300000 | 2023-03-29 3:11PM EDT | 300.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 58 | 3,057 | 121.09% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230616P00002500 | 2023-03-29 3:58PM EDT | 2.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,187 | 5,212 | 275.00% |
| COIN230616P00005000 | 2023-03-29 3:22PM EDT | 5.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 136 | 751 | 239.06% |
| COIN230616P00007500 | 2023-03-29 3:25PM EDT | 7.50 | 0.12 | 0.10 | 0.13 | 0.00 | - | 2 | 729 | 215.63% |
| COIN230616P00010000 | 2023-03-29 3:26PM EDT | 10.00 | 0.19 | 0.13 | 0.19 | -0.01 | -5.00% | 11 | 1,328 | 195.70% |
| COIN230616P00012500 | 2023-03-29 3:55PM EDT | 12.50 | 0.26 | 0.21 | 0.26 | -0.01 | -3.70% | 28 | 1,111 | 183.20% |
| COIN230616P00015000 | 2023-03-29 3:33PM EDT | 15.00 | 0.36 | 0.33 | 0.36 | 0.00 | - | 1 | 686 | 174.80% |
| COIN230616P00017500 | 2023-03-29 3:34PM EDT | 17.50 | 0.47 | 0.44 | 0.47 | -0.03 | -6.00% | 52 | 986 | 165.63% |
| COIN230616P00020000 | 2023-03-29 3:50PM EDT | 20.00 | 0.60 | 0.57 | 0.60 | -0.05 | -7.69% | 219 | 1,431 | 157.62% |
| COIN230616P00022500 | 2023-03-29 12:01PM EDT | 22.50 | 0.76 | 0.71 | 0.77 | -0.12 | -13.64% | 5 | 2,981 | 150.68% |
| COIN230616P00025000 | 2023-03-29 3:11PM EDT | 25.00 | 1.00 | 0.91 | 0.97 | -0.07 | -6.54% | 131 | 4,165 | 145.22% |
| COIN230616P00030000 | 2023-03-29 3:59PM EDT | 30.00 | 1.49 | 1.42 | 1.50 | -0.18 | -10.78% | 413 | 2,816 | 135.99% |
| COIN230616P00035000 | 2023-03-29 3:42PM EDT | 35.00 | 2.25 | 2.16 | 2.25 | -0.28 | -11.07% | 2,147 | 5,694 | 129.20% |
| COIN230616P00040000 | 2023-03-29 3:51PM EDT | 40.00 | 3.20 | 3.15 | 3.25 | -0.38 | -10.61% | 311 | 11,944 | 123.78% |
| COIN230616P00045000 | 2023-03-29 3:54PM EDT | 45.00 | 4.45 | 4.45 | 4.55 | -0.62 | -12.23% | 425 | 5,396 | 119.58% |
| COIN230616P00050000 | 2023-03-29 3:44PM EDT | 50.00 | 6.15 | 6.05 | 6.15 | -0.55 | -8.21% | 238 | 4,720 | 115.97% |
| COIN230616P00055000 | 2023-03-29 3:59PM EDT | 55.00 | 8.02 | 7.95 | 8.10 | -0.82 | -9.28% | 81 | 6,149 | 112.89% |
| COIN230616P00060000 | 2023-03-29 3:59PM EDT | 60.00 | 10.32 | 10.25 | 10.40 | -0.92 | -8.19% | 138 | 4,606 | 110.69% |
| COIN230616P00065000 | 2023-03-29 3:51PM EDT | 65.00 | 12.93 | 12.75 | 13.00 | -1.13 | -8.04% | 300 | 1,507 | 108.19% |
| COIN230616P00070000 | 2023-03-29 3:59PM EDT | 70.00 | 15.85 | 15.70 | 15.95 | -1.35 | -7.85% | 350 | 2,084 | 106.76% |
| COIN230616P00075000 | 2023-03-29 2:10PM EDT | 75.00 | 19.23 | 18.90 | 19.20 | -1.17 | -5.74% | 73 | 1,287 | 105.46% |
| COIN230616P00080000 | 2023-03-29 1:31PM EDT | 80.00 | 22.85 | 22.35 | 22.60 | -1.84 | -7.45% | 37 | 828 | 103.86% |
| COIN230616P00085000 | 2023-03-29 3:38PM EDT | 85.00 | 26.45 | 26.05 | 26.35 | -1.25 | -4.51% | 8 | 330 | 103.00% |
| COIN230616P00090000 | 2023-03-29 9:31AM EDT | 90.00 | 31.00 | 29.95 | 30.25 | -1.50 | -4.62% | 1 | 590 | 102.03% |
| COIN230616P00095000 | 2023-03-29 1:53PM EDT | 95.00 | 34.55 | 34.05 | 34.35 | -3.25 | -8.60% | 2 | 466 | 101.39% |
| COIN230616P00100000 | 2023-03-28 2:30PM EDT | 100.00 | 41.15 | 38.30 | 38.65 | 0.00 | - | 15 | 347 | 101.15% |
| COIN230616P00105000 | 2023-03-23 11:20AM EDT | 105.00 | 40.85 | 42.65 | 43.10 | 0.00 | - | 5 | 711 | 101.00% |
| COIN230616P00110000 | 2023-03-24 11:35AM EDT | 110.00 | 46.65 | 47.15 | 47.55 | 0.00 | - | 2 | 189 | 100.61% |
| COIN230616P00115000 | 2023-03-24 11:53AM EDT | 115.00 | 50.68 | 51.70 | 52.15 | 0.00 | - | 2 | 88 | 100.44% |
| COIN230616P00120000 | 2023-03-27 1:50PM EDT | 120.00 | 60.37 | 56.35 | 56.80 | 0.00 | - | 5 | 123 | 100.37% |
| COIN230616P00125000 | 2023-03-24 10:35AM EDT | 125.00 | 59.90 | 61.10 | 61.50 | 0.00 | - | 2 | 100 | 100.59% |
| COIN230616P00130000 | 2023-03-28 1:35PM EDT | 130.00 | 68.94 | 65.80 | 66.25 | 0.00 | - | 2 | 81 | 100.05% |
| COIN230616P00135000 | 2023-03-23 11:18AM EDT | 135.00 | 67.35 | 70.55 | 71.05 | 0.00 | - | 1 | 66 | 99.61% |
| COIN230616P00140000 | 2023-03-23 12:19PM EDT | 140.00 | 74.50 | 75.35 | 75.90 | 0.00 | - | 1 | 11 | 99.46% |
| COIN230616P00145000 | 2023-03-20 9:49AM EDT | 145.00 | 72.45 | 80.25 | 80.85 | 0.00 | - | 2 | 8 | 101.07% |
| COIN230616P00150000 | 2023-01-30 1:22PM EDT | 150.00 | 92.00 | 86.15 | 87.00 | 0.00 | - | 2 | 4 | 123.63% |
| COIN230616P00155000 | 2023-03-17 1:53PM EDT | 155.00 | 82.85 | 89.95 | 90.50 | 0.00 | - | 3 | 3 | 98.24% |
| COIN230616P00160000 | 2023-03-20 10:24AM EDT | 160.00 | 85.90 | 95.00 | 95.40 | 0.00 | - | 10 | 8 | 100.15% |
| COIN230616P00165000 | 2022-12-20 1:21PM EDT | 165.00 | 129.50 | 116.25 | 117.10 | 0.00 | - | 1 | 1 | 279.58% |
| COIN230616P00170000 | 2023-03-27 10:26AM EDT | 170.00 | 107.40 | 104.65 | 105.65 | 0.00 | - | 3 | 6 | 103.52% |
| COIN230616P00175000 | 2023-03-23 3:30PM EDT | 175.00 | 109.65 | 109.55 | 110.50 | 0.00 | - | 2 | 17 | 100.78% |
| COIN230616P00180000 | 2023-03-22 10:28AM EDT | 180.00 | 97.25 | 114.55 | 115.30 | 0.00 | - | 1 | 7 | 97.85% |
| COIN230616P00185000 | 2023-02-08 10:43AM EDT | 185.00 | 114.30 | 130.50 | 131.45 | 0.00 | - | 2 | 2 | 244.92% |
| COIN230616P00190000 | 2023-02-17 1:59PM EDT | 190.00 | 128.40 | 114.25 | 117.15 | 0.00 | - | 2 | 2 | 0.00% |
| COIN230616P00195000 | 2023-02-10 2:05PM EDT | 195.00 | 138.30 | 141.05 | 142.15 | 0.00 | - | 1 | 2 | 256.14% |
| COIN230616P00200000 | 2023-03-28 1:35PM EDT | 200.00 | 137.86 | 134.40 | 135.40 | 0.00 | - | 2 | 3 | 104.30% |
| COIN230616P00205000 | 2022-11-03 3:42PM EDT | 205.00 | 148.23 | 156.60 | 158.35 | 0.00 | - | 10 | 0 | 310.73% |
| COIN230616P00210000 | 2023-03-22 10:51AM EDT | 210.00 | 126.75 | 144.40 | 145.25 | 0.00 | - | 1 | 1 | 101.95% |
| COIN230616P00215000 | 2022-11-08 4:10PM EDT | 215.00 | 165.39 | 171.15 | 173.25 | 0.00 | - | 4 | 0 | 354.71% |
| COIN230616P00220000 | 2022-09-27 1:42PM EDT | 220.00 | 158.47 | 146.90 | 148.15 | 0.00 | - | 1 | 104 | 0.00% |
| COIN230616P00225000 | 2022-06-09 3:01PM EDT | 225.00 | 162.30 | 163.45 | 166.55 | 0.00 | - | 1 | 6 | 208.33% |
| COIN230616P00230000 | 2022-09-30 10:53AM EDT | 230.00 | 165.43 | 157.30 | 159.35 | 0.00 | - | 1 | 48 | 0.00% |
| COIN230616P00235000 | 2023-02-16 1:08PM EDT | 235.00 | 164.35 | 158.90 | 161.35 | 0.00 | - | 2 | 0 | 0.00% |
| COIN230616P00240000 | 2023-02-02 1:19PM EDT | 240.00 | 161.98 | 174.50 | 176.75 | 0.00 | - | 2 | 0 | 146.97% |
| COIN230616P00245000 | 2022-08-04 9:31AM EDT | 245.00 | 133.00 | 179.45 | 181.45 | 0.00 | - | 1 | 37 | 143.60% |
| COIN230616P00250000 | 2023-01-13 3:21PM EDT | 250.00 | 201.22 | 190.80 | 194.75 | 0.00 | - | 2 | 0 | 247.45% |
| COIN230616P00255000 | 2023-01-17 4:34PM EDT | 255.00 | 200.18 | 188.75 | 190.10 | 0.00 | - | 2 | 0 | 133.69% |
| COIN230616P00260000 | 2022-11-01 11:13AM EDT | 260.00 | 194.40 | 213.30 | 215.85 | 0.00 | - | 3 | 0 | 353.17% |
| COIN230616P00265000 | 2022-10-20 10:41AM EDT | 265.00 | 200.85 | 218.60 | 221.15 | 0.00 | - | 2 | 1 | 357.59% |
| COIN230616P00270000 | 2022-07-20 10:42AM EDT | 270.00 | 198.70 | 192.60 | 198.50 | 0.00 | - | 2 | 6 | 0.00% |
| COIN230616P00280000 | 2022-08-08 10:09AM EDT | 280.00 | 184.50 | 215.00 | 219.50 | 0.00 | - | 2 | 3 | 192.85% |
| COIN230616P00290000 | 2022-11-17 3:36PM EDT | 290.00 | 241.70 | 252.30 | 254.45 | 0.00 | - | 2 | 0 | 437.44% |
| COIN230616P00300000 | 2022-11-23 2:24PM EDT | 300.00 | 255.75 | 263.20 | 265.85 | 0.00 | - | 2 | 0 | 450.68% |
