Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
265,12+8,42 (+3,28%)
Börsenschluss: 04:00PM EDT
265,02 -0,10 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240419C000025002024-03-12 9:34AM EDT2.50263.28260.35264.55+13.63+5.46%2101,717.19%
COIN240419C000050002024-02-27 10:49AM EDT5.00196.66259.65263.350.00-221,048.83%
COIN240419C000075002024-03-14 9:44AM EDT7.50236.00254.70258.700.00-10844.53%
COIN240419C000100002024-02-05 11:41AM EDT10.00108.05219.10221.550.00-800.00%
COIN240419C000125002023-06-01 2:55PM EDT12.5053.4058.5559.700.00-15170.00%
COIN240419C000150002024-02-27 10:43AM EDT15.00191.97249.25252.350.00-15592.77%
COIN240419C000175002024-03-22 9:30AM EDT17.50238.85245.75249.150.00-11647.85%
COIN240419C000200002024-03-27 11:35AM EDT20.00240.16243.25246.550.00-215602.73%
COIN240419C000225002024-03-19 9:44AM EDT22.50198.30240.70244.400.00-1016597.95%
COIN240419C000250002024-03-19 9:44AM EDT25.00195.85238.20241.250.00-1032520.90%
COIN240419C000300002024-03-07 4:41PM EDT30.00211.00233.25236.750.00-213512.11%
COIN240419C000350002024-03-20 2:53PM EDT35.00215.00228.30231.450.00-114455.57%
COIN240419C000400002024-03-27 11:35AM EDT40.00220.02223.25226.150.00-270405.47%
COIN240419C000450002024-02-27 10:55AM EDT45.00161.75219.80223.150.00-179398.83%
COIN240419C000500002024-03-13 2:21PM EDT50.00205.50213.85216.550.00-2553253.91%
COIN240419C000550002024-03-22 2:49PM EDT55.00210.11208.35211.75+7.89+3.90%1104366.21%
COIN240419C000600002024-03-25 9:50AM EDT60.00210.00203.35206.450.00-30374333.40%
COIN240419C000650002024-03-25 11:16AM EDT65.00214.77198.45201.800.00-156168.75%
COIN240419C000700002024-03-27 11:04AM EDT70.00193.77193.40196.900.00-2274185.16%
COIN240419C000750002024-03-28 11:21AM EDT75.00189.02188.45191.80+7.31+4.02%1102150.00%
COIN240419C000800002024-03-28 3:05PM EDT80.00184.15183.45186.50+0.45+0.24%1603273.10%
COIN240419C000850002024-03-26 10:05AM EDT85.00194.43178.50181.750.00-1212137.50%
COIN240419C000900002024-03-28 11:42AM EDT90.00174.62174.05176.70+4.32+2.54%21,051190.82%
COIN240419C000950002024-03-26 9:31AM EDT95.00180.71168.55172.450.00-4412191.80%
COIN240419C001000002024-03-27 10:03AM EDT100.00155.55163.60167.200.00-11,214175.39%
COIN240419C001050002024-03-27 9:52AM EDT105.00158.54158.60161.900.00-6367151.95%
COIN240419C001100002024-03-27 11:55AM EDT110.00149.50153.60157.550.00-10495170.61%
COIN240419C001150002024-03-27 2:24PM EDT115.00145.41148.70152.550.00-21,014165.23%
COIN240419C001200002024-03-28 3:37PM EDT120.00144.88144.15146.90+7.09+5.15%41,031152.44%
COIN240419C001250002024-03-28 10:04AM EDT125.00139.28138.75141.90+4.96+3.69%21,254132.23%
COIN240419C001300002024-03-27 3:34PM EDT130.00131.75134.20137.05+5.46+4.32%31,317142.97%
COIN240419C001350002024-03-28 2:31PM EDT135.00132.30128.80131.80+2.30+1.77%3767117.77%
COIN240419C001400002024-03-28 2:50PM EDT140.00125.16123.50126.85+7.74+6.59%21,38997.66%
COIN240419C001450002024-03-28 3:51PM EDT145.00120.07119.40122.55+7.89+7.03%72,520134.52%
COIN240419C001500002024-03-28 11:49AM EDT150.00114.27113.90117.30+4.27+3.88%52,537116.02%
COIN240419C001550002024-03-28 2:05PM EDT155.00111.25108.95112.80+9.70+9.55%52584118.75%
COIN240419C001600002024-03-28 10:38AM EDT160.00107.55104.10107.75+3.70+3.56%1672113.92%
COIN240419C001650002024-03-28 3:06PM EDT165.00101.1599.15102.50-9.90-8.91%1390105.32%
COIN240419C001700002024-03-28 12:22PM EDT170.0096.3294.7097.40+8.82+10.08%102978104.79%
COIN240419C001750002024-03-28 2:23PM EDT175.0092.8889.5092.75+6.84+7.95%11,493100.46%
COIN240419C001800002024-03-28 3:25PM EDT180.0086.6385.1087.60+9.09+11.72%21,14998.68%
COIN240419C001850002024-03-28 3:55PM EDT185.0081.6580.6082.95+6.87+9.19%161,38899.19%
COIN240419C001900002024-03-28 3:08PM EDT190.0076.5175.4078.85+8.26+12.10%488197.61%
COIN240419C001950002024-03-28 3:08PM EDT195.0071.8171.1073.15+2.41+3.47%230891.53%
COIN240419C002000002024-03-28 3:36PM EDT200.0067.0066.7068.75+6.88+11.44%2083,19091.74%
COIN240419C002050002024-03-27 9:32AM EDT205.0072.4561.8064.000.00-13387.17%
COIN240419C002100002024-03-28 3:39PM EDT210.0057.9058.5059.90+6.08+11.73%3178891.39%
COIN240419C002150002024-03-28 2:51PM EDT215.0053.8354.2056.75+6.01+12.57%411593.51%
COIN240419C002175002024-03-27 10:11AM EDT217.5048.4550.6054.650.00-11987.78%
COIN240419C002200002024-03-28 3:13PM EDT220.0051.0050.2051.40+6.18+13.79%481,98388.61%
COIN240419C002225002024-03-28 10:00AM EDT222.5047.7046.7050.65-5.45-10.25%111287.35%
COIN240419C002250002024-03-28 3:34PM EDT225.0046.6046.2548.60+5.10+12.29%531090.88%
COIN240419C002275002024-03-28 12:42PM EDT227.5046.1543.5046.70+7.20+18.49%122788.16%
COIN240419C002300002024-03-28 3:32PM EDT230.0042.3042.6043.95+5.19+13.99%932,83087.99%
COIN240419C002325002024-03-28 11:32AM EDT232.5041.2039.4543.15+0.80+1.98%78586.87%
COIN240419C002350002024-03-28 2:45PM EDT235.0039.4538.8041.65+5.93+17.69%1116089.94%
COIN240419C002375002024-03-28 2:57PM EDT237.5037.6537.4039.30+0.90+2.45%3113488.89%
COIN240419C002400002024-03-28 3:57PM EDT240.0036.2535.7537.00+5.69+18.62%521,81887.24%
COIN240419C002425002024-03-28 11:29AM EDT242.5033.7034.2536.70+3.65+12.15%197890.22%
COIN240419C002450002024-03-28 2:42PM EDT245.0032.6032.6533.80+3.60+12.41%3218787.06%
COIN240419C002475002024-03-28 3:34PM EDT247.5031.5031.0532.35-0.10-0.32%20410086.89%
COIN240419C002500002024-03-28 3:54PM EDT250.0029.5029.8530.90+3.35+12.81%23317,14387.37%
COIN240419C002525002024-03-28 12:33PM EDT252.5031.5727.5530.70+5.32+20.27%711287.95%
COIN240419C002550002024-03-28 1:22PM EDT255.0028.1627.1528.00+5.01+21.64%7624887.13%
COIN240419C002575002024-03-28 3:55PM EDT257.5025.9525.9526.60+3.70+16.63%426987.13%
COIN240419C002600002024-03-28 3:49PM EDT260.0025.0024.7025.40+3.99+18.99%1,0671,75687.26%
COIN240419C002625002024-03-28 3:15PM EDT262.5024.1822.3024.35+4.18+20.90%12024085.26%
COIN240419C002650002024-03-28 3:44PM EDT265.0022.6522.4523.25+3.23+16.63%56134387.95%
COIN240419C002675002024-03-28 2:53PM EDT267.5020.9521.0522.20+1.12+5.65%32015687.56%
COIN240419C002700002024-03-28 3:55PM EDT270.0020.6020.4521.05+3.20+18.39%7211,34388.35%
COIN240419C002725002024-03-28 3:28PM EDT272.5019.1519.4520.00+2.70+16.41%1816988.40%
COIN240419C002750002024-03-28 3:12PM EDT275.0019.0518.5519.30+3.40+21.73%19868989.17%
COIN240419C002800002024-03-28 3:59PM EDT280.0017.0016.8017.55+2.75+19.30%2737,07589.66%
COIN240419C002850002024-03-28 3:42PM EDT285.0015.1415.2516.00+1.62+11.98%7921690.35%
COIN240419C002900002024-03-28 3:49PM EDT290.0013.8513.4514.55+2.15+18.38%3051,67690.19%
COIN240419C002950002024-03-28 3:16PM EDT295.0013.0512.4013.25+1.95+17.57%8922891.32%
COIN240419C003000002024-03-28 3:59PM EDT300.0011.5011.3512.00+1.79+18.43%1,80913,62992.07%
COIN240419C003050002024-03-28 3:22PM EDT305.0010.4610.3011.05+1.86+21.63%3616593.02%
COIN240419C003100002024-03-28 3:47PM EDT310.009.508.609.65+1.49+18.60%9979591.03%
COIN240419C003150002024-03-28 1:56PM EDT315.008.558.409.20+0.97+12.80%1721494.19%
COIN240419C003200002024-03-28 3:57PM EDT320.007.947.658.05+1.24+18.51%1963,28894.08%
COIN240419C003250002024-03-28 3:48PM EDT325.007.226.907.35+1.15+18.95%7342494.66%
COIN240419C003300002024-03-28 3:41PM EDT330.006.356.307.15+0.80+14.41%3541,87896.61%
COIN240419C003350002024-03-28 3:22PM EDT335.005.955.706.30+1.05+21.43%3418396.51%
COIN240419C003400002024-03-28 3:54PM EDT340.005.205.155.55+0.67+14.79%5584896.45%
COIN240419C003500002024-03-28 3:45PM EDT350.004.584.304.85+0.68+17.44%1941,34498.56%
COIN240419C003600002024-03-28 3:57PM EDT360.003.773.604.20+0.51+15.64%592,133100.37%
COIN240419C003700002024-03-28 3:49PM EDT370.003.252.973.50+0.47+16.91%802,914101.29%
COIN240419C003800002024-03-28 3:58PM EDT380.002.752.512.99+0.32+13.17%1253,258102.76%
COIN240419C003900002024-03-28 1:47PM EDT390.002.612.152.79+0.63+31.82%27336105.40%
COIN240419C004000002024-03-28 3:57PM EDT400.001.931.852.05+0.02+1.05%4974,573104.88%
COIN240419C004100002024-03-28 3:49PM EDT410.001.751.492.13+0.23+15.13%11829107.91%
COIN240419C004200002024-03-28 3:26PM EDT420.001.501.281.88+0.16+11.94%161,658109.42%
COIN240419C004300002024-03-28 11:09AM EDT430.001.421.011.87+0.03+2.16%397111.72%
COIN240419C004400002024-03-28 2:57PM EDT440.001.101.011.73-0.07-5.98%5423114.75%
COIN240419C004500002024-03-28 3:50PM EDT450.001.010.921.10+0.06+6.32%71692112.60%
COIN240419C004600002024-03-28 10:48AM EDT460.001.000.401.48+0.20+25.00%3302114.89%
COIN240419C004700002024-03-28 2:28PM EDT470.000.850.351.26-1.02-54.55%3158115.58%
COIN240419C004800002024-03-28 11:20AM EDT480.000.660.311.30+0.01+1.54%51,027118.99%
COIN240419C004900002024-03-27 10:16AM EDT490.000.700.460.80-0.15-17.65%5210117.92%
COIN240419C005000002024-03-28 2:10PM EDT500.000.610.311.02+0.06+10.91%6228122.02%
COIN240419C005100002024-03-28 9:30AM EDT510.000.750.231.10+0.04+5.63%248125.10%
COIN240419C005200002024-03-28 2:03PM EDT520.000.470.181.05+0.07+17.50%15832126.66%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240419P000025002024-02-01 10:54AM EDT2.500.020.000.250.00-3491,872825.00%
COIN240419P000050002024-03-19 2:17PM EDT5.000.010.000.010.00-576487.50%
COIN240419P000075002024-03-26 12:24PM EDT7.500.010.000.010.00-6217437.50%
COIN240419P000100002024-03-28 12:24PM EDT10.000.060.000.25+0.03+100.00%17140540.63%
COIN240419P000125002024-02-09 11:16AM EDT12.500.050.000.760.00-2268579.69%
COIN240419P000150002024-03-26 9:57AM EDT15.000.030.000.250.00-975467.19%
COIN240419P000175002023-11-16 1:01PM EDT17.500.200.010.180.00-227426.56%
COIN240419P000200002024-03-27 11:44AM EDT20.000.010.000.100.00-10390378.13%
COIN240419P000225002023-12-20 2:57PM EDT22.500.080.010.290.00-3203405.86%
COIN240419P000250002024-02-27 1:55PM EDT25.000.050.000.250.00-2280379.69%
COIN240419P000300002024-03-26 12:24PM EDT30.000.010.000.030.00-19946284.38%
COIN240419P000350002024-03-19 9:30AM EDT35.000.020.000.090.00-1726291.41%
COIN240419P000400002024-03-26 12:08PM EDT40.000.010.000.050.00-51,168257.81%
COIN240419P000450002024-03-11 2:48PM EDT45.000.070.000.250.00-21,145283.59%
COIN240419P000500002024-03-28 2:30PM EDT50.000.040.010.04+0.01+33.33%21,984228.13%
COIN240419P000550002024-03-28 10:39AM EDT55.000.040.020.070.00-51,092226.56%
COIN240419P000600002024-03-28 11:02AM EDT60.000.040.000.07+0.01+33.33%40996209.38%
COIN240419P000650002024-03-19 12:07PM EDT65.000.020.010.250.00-4785226.56%
COIN240419P000700002024-03-28 2:36PM EDT70.000.050.000.05+0.04+400.00%41565182.81%
COIN240419P000750002024-03-28 10:39AM EDT75.000.090.020.21+0.04+80.00%52,392201.56%
COIN240419P000800002024-03-27 3:03PM EDT80.000.090.010.100.00-6621177.34%
COIN240419P000850002024-03-18 2:46PM EDT85.000.130.030.250.00-61,262186.33%
COIN240419P000900002024-03-28 10:10AM EDT90.000.090.010.14-0.26-74.29%11,511165.63%
COIN240419P000950002024-03-28 3:53PM EDT95.000.070.050.21-0.02-22.22%1102,947167.58%
COIN240419P001000002024-03-28 3:34PM EDT100.000.070.050.16-0.04-36.36%642,989155.86%
COIN240419P001050002024-03-26 2:49PM EDT105.000.090.050.150.00-11,119147.66%
COIN240419P001100002024-03-26 10:25AM EDT110.000.100.050.250.00-32,378147.27%
COIN240419P001150002024-03-28 2:01PM EDT115.000.140.050.25+0.03+27.27%1390140.23%
COIN240419P001200002024-03-28 1:56PM EDT120.000.010.040.25-0.12-92.31%12,583133.20%
COIN240419P001250002024-03-28 3:53PM EDT125.000.120.050.17-0.03-20.00%2105,467122.66%
COIN240419P001300002024-03-28 12:49PM EDT130.000.170.110.230.00-32,326123.05%
COIN240419P001350002024-03-28 12:39PM EDT135.000.190.100.19+0.03+18.75%42,311114.65%
COIN240419P001400002024-03-28 10:08AM EDT140.000.090.120.25-0.06-40.00%62,180112.31%
COIN240419P001450002024-03-28 3:42PM EDT145.000.250.200.00+0.01+4.17%141,58299.02%
COIN240419P001500002024-03-28 3:11PM EDT150.000.230.210.29-0.05-17.86%243,927105.47%
COIN240419P001550002024-03-28 3:42PM EDT155.000.290.200.300.00-1371,72199.90%
COIN240419P001600002024-03-28 2:29PM EDT160.000.300.290.36-0.14-31.82%241,68498.24%
COIN240419P001650002024-03-28 3:41PM EDT165.000.390.360.45-0.12-23.53%1189496.09%
COIN240419P001700002024-03-28 3:41PM EDT170.000.460.420.59-0.19-29.23%273,12594.04%
COIN240419P001750002024-03-28 3:45PM EDT175.000.620.550.82-0.19-23.46%2381,31493.51%
COIN240419P001800002024-03-28 3:45PM EDT180.000.780.681.04-0.26-25.00%1922,60491.85%
COIN240419P001850002024-03-28 3:15PM EDT185.000.900.871.10-0.40-30.77%951,68188.70%
COIN240419P001900002024-03-28 3:56PM EDT190.001.291.211.36-0.41-24.12%1611,67888.01%
COIN240419P001950002024-03-28 3:56PM EDT195.001.601.551.64-0.65-28.89%6040386.55%
COIN240419P002000002024-03-28 3:59PM EDT200.002.001.952.03-0.76-27.54%4063,79385.40%
COIN240419P002050002024-03-28 3:22PM EDT205.002.552.442.61-0.94-26.93%292,20984.83%
COIN240419P002100002024-03-28 3:51PM EDT210.003.203.103.25-1.09-25.41%1433,69184.35%
COIN240419P002150002024-03-28 3:19PM EDT215.003.703.804.00-1.62-30.45%341,02783.53%
COIN240419P002175002024-03-28 2:34PM EDT217.504.054.254.55-1.25-23.58%311,03483.76%
COIN240419P002200002024-03-28 3:36PM EDT220.004.754.455.00-1.80-27.48%3163,99982.59%
COIN240419P002225002024-03-28 3:28PM EDT222.505.104.255.50-1.71-25.11%6115880.20%
COIN240419P002250002024-03-28 3:43PM EDT225.005.935.806.00-2.05-25.69%9555582.95%
COIN240419P002275002024-03-28 2:27PM EDT227.506.126.406.85-2.47-28.75%3817083.51%
COIN240419P002300002024-03-28 3:50PM EDT230.007.157.007.30-2.50-25.91%1592,86582.74%
COIN240419P002325002024-03-28 3:48PM EDT232.507.747.458.00-2.01-20.62%9110582.04%
COIN240419P002350002024-03-28 3:54PM EDT235.008.908.058.90-2.40-21.24%9413582.04%
COIN240419P002375002024-03-28 3:58PM EDT237.509.449.3010.15-2.52-21.07%4011684.19%
COIN240419P002400002024-03-28 3:58PM EDT240.0010.2810.1010.40-2.69-20.74%1733,36782.67%
COIN240419P002425002024-03-28 11:28AM EDT242.5012.0911.0011.60-0.99-7.57%227983.36%
COIN240419P002450002024-03-28 3:38PM EDT245.0012.3512.0012.25-2.94-19.23%18260282.82%
COIN240419P002475002024-03-28 10:04AM EDT247.5012.9712.3013.65-3.73-22.34%939282.22%
COIN240419P002500002024-03-28 3:35PM EDT250.0014.3014.1014.55-3.40-19.21%2161,62283.52%
COIN240419P002525002024-03-28 12:48PM EDT252.5014.9814.2515.85-4.22-21.98%915682.03%
COIN240419P002550002024-03-28 3:57PM EDT255.0016.5716.4016.85-3.93-19.17%7490283.80%
COIN240419P002575002024-03-28 3:59PM EDT257.5017.9716.7518.65-3.73-17.19%267583.35%
COIN240419P002600002024-03-28 3:59PM EDT260.0019.0018.6519.45-4.50-19.15%3911,49683.81%
COIN240419P002625002024-03-28 2:48PM EDT262.5021.0019.8020.80-4.20-16.67%13022083.69%
COIN240419P002650002024-03-28 3:57PM EDT265.0021.8020.8022.70-4.32-16.54%16770584.16%
COIN240419P002675002024-03-28 2:40PM EDT267.5022.6522.0523.70-4.15-15.49%8557783.20%
COIN240419P002700002024-03-28 3:55PM EDT270.0024.7524.2525.20-4.99-16.78%1611,36084.88%
COIN240419P002725002024-03-28 2:40PM EDT272.5025.6025.0527.45-5.45-17.55%85285.12%
COIN240419P002750002024-03-28 2:47PM EDT275.0028.3227.1528.55-4.90-14.75%2425785.49%
COIN240419P002800002024-03-28 12:31PM EDT280.0030.5130.8032.10-5.99-16.41%5039887.31%
COIN240419P002850002024-03-28 3:16PM EDT285.0033.8533.2536.45-6.65-16.42%162587.77%
COIN240419P002900002024-03-28 3:16PM EDT290.0037.4036.6540.10-5.73-13.29%1317888.17%
COIN240419P002950002024-03-26 3:03PM EDT295.0038.1041.0543.850.00-182290.27%
COIN240419P003000002024-03-28 9:51AM EDT300.0045.2544.7547.75+0.25+0.56%212490.78%
COIN240419P003050002024-03-28 9:57AM EDT305.0048.8048.6551.75-4.64-8.68%430791.47%
COIN240419P003100002024-03-27 9:30AM EDT310.0048.2552.4054.750.00-215489.06%
COIN240419P003150002024-03-26 3:22PM EDT315.0053.8456.5059.950.00-11692.05%
COIN240419P003200002024-03-27 9:53AM EDT320.0067.8060.7064.400.00-43693.20%
COIN240419P003250002024-03-26 3:22PM EDT325.0061.9964.4568.500.00-11491.91%
COIN240419P003300002024-03-25 3:59PM EDT330.0062.5568.8573.000.00-61292.94%
COIN240419P003350002024-03-25 3:15PM EDT335.0069.5073.2577.400.00-13393.36%
COIN240419P003400002024-03-27 1:24PM EDT340.0082.1577.6581.300.00-42391.85%
COIN240419P003500002024-03-14 10:25AM EDT350.00114.6586.6590.450.00-142792.41%
COIN240419P003600002024-03-25 2:45PM EDT360.0089.5096.3099.800.00-132294.90%
COIN240419P003700002024-03-25 12:28PM EDT370.0098.81105.75109.250.00-1196.11%
COIN240419P003800002024-03-14 11:02AM EDT380.00143.60116.15118.800.00-33101.37%
COIN240419P003900002024-03-27 10:26AM EDT390.00128.30125.50127.950.00-1198.88%
COIN240419P004000002024-03-28 1:38PM EDT400.00135.04135.10137.65-34.01-20.12%11499.39%
COIN240419P004100002024-03-14 9:30AM EDT410.00164.93144.25147.800.00-1198.88%
COIN240419P004300002024-03-26 9:30AM EDT430.00157.05163.95167.450.00-11101.32%
COIN240419P004800002024-03-13 3:41PM EDT480.00228.37214.00216.950.00-210113.82%
COIN240419P005000002024-03-12 9:32AM EDT500.00244.50233.75236.850.00--0114.55%
COIN240419P005200002024-03-27 12:22PM EDT520.00258.00253.05256.800.00-1194.92%