Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.050,37 -335,72 (-0,87%) Gold
2.307,00 -50,70 (-2,15%) EUR/USD
1,0688 -0,0037 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:01PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 70.00 | 168.16 | 138.25 | 141.55 | 0.00 | - | - | 10 | 230.76% |
| COIN240524C00075000 | 2024-04-19 2:49PM EDT | 75.00 | 138.07 | 132.50 | 136.40 | 0.00 | - | 1 | 1 | 195.70% |
| COIN240524C00085000 | 2024-04-26 11:01AM EDT | 85.00 | 144.07 | 122.50 | 126.60 | 0.00 | - | 1 | 1 | 178.42% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 130.00 | 89.21 | 79.40 | 81.90 | 0.00 | - | 1 | 3 | 124.61% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 135.00 | 86.90 | 74.65 | 78.10 | 0.00 | - | - | 5 | 127.15% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 140.00 | 74.69 | 70.15 | 72.20 | 0.00 | - | - | 2 | 116.02% |
| COIN240524C00145000 | 2024-04-29 11:31AM EDT | 145.00 | 82.75 | 65.25 | 67.30 | 0.00 | - | 1 | 2 | 109.18% |
| COIN240524C00155000 | 2024-04-23 3:34PM EDT | 155.00 | 83.00 | 56.20 | 59.20 | 0.00 | - | 1 | 2 | 108.01% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 160.00 | 63.49 | 51.35 | 54.75 | 0.00 | - | 10 | 15 | 102.71% |
| COIN240524C00165000 | 2024-04-22 11:22AM EDT | 165.00 | 57.32 | 48.05 | 50.20 | 0.00 | - | 1 | 2 | 102.82% |
| COIN240524C00170000 | 2024-04-10 3:26PM EDT | 170.00 | 85.00 | 43.65 | 46.30 | 0.00 | - | - | 3 | 100.18% |
| COIN240524C00175000 | 2024-04-24 1:22PM EDT | 175.00 | 60.73 | 40.20 | 42.35 | 0.00 | - | 10 | 22 | 99.72% |
| COIN240524C00180000 | 2024-04-26 3:26PM EDT | 180.00 | 59.09 | 37.20 | 37.95 | 0.00 | - | 1 | 2 | 98.23% |
| COIN240524C00185000 | 2024-04-16 3:30PM EDT | 185.00 | 45.53 | 33.80 | 34.90 | 0.00 | - | 2 | 2 | 98.49% |
| COIN240524C00190000 | 2024-04-22 9:44AM EDT | 190.00 | 45.10 | 30.65 | 31.45 | 0.00 | - | 5 | 7 | 97.31% |
| COIN240524C00195000 | 2024-04-29 3:08PM EDT | 195.00 | 30.00 | 27.40 | 28.70 | -4.75 | -13.67% | 2 | 110 | 96.74% |
| COIN240524C00200000 | 2024-04-30 9:44AM EDT | 200.00 | 30.00 | 24.95 | 26.95 | -3.65 | -10.85% | 6 | 316 | 99.57% |
| COIN240524C00205000 | 2024-04-26 10:55AM EDT | 205.00 | 23.00 | 22.65 | 23.45 | -13.65 | -37.24% | 2 | 4 | 97.60% |
| COIN240524C00210000 | 2024-04-30 10:54AM EDT | 210.00 | 22.85 | 20.35 | 21.30 | -3.15 | -12.12% | 12 | 321 | 97.94% |
| COIN240524C00215000 | 2024-04-30 11:22AM EDT | 215.00 | 18.95 | 18.30 | 18.65 | -14.45 | -43.26% | 17 | 135 | 96.86% |
| COIN240524C00220000 | 2024-04-30 10:51AM EDT | 220.00 | 18.35 | 16.35 | 17.00 | -4.30 | -18.98% | 25 | 67 | 97.50% |
| COIN240524C00225000 | 2024-04-30 11:21AM EDT | 225.00 | 15.45 | 14.65 | 15.15 | -4.15 | -21.17% | 14 | 152 | 97.48% |
| COIN240524C00230000 | 2024-04-30 11:05AM EDT | 230.00 | 14.63 | 12.55 | 13.55 | -2.72 | -15.68% | 11 | 122 | 96.35% |
| COIN240524C00235000 | 2024-04-30 11:04AM EDT | 235.00 | 13.60 | 11.30 | 12.25 | -4.20 | -23.60% | 11 | 87 | 97.23% |
| COIN240524C00240000 | 2024-04-30 11:12AM EDT | 240.00 | 11.16 | 10.20 | 10.95 | -2.99 | -21.13% | 15 | 137 | 97.83% |
| COIN240524C00245000 | 2024-04-29 3:39PM EDT | 245.00 | 12.80 | 9.35 | 9.80 | 0.00 | - | 25 | 142 | 98.83% |
| COIN240524C00250000 | 2024-04-30 11:13AM EDT | 250.00 | 8.85 | 8.45 | 8.80 | -2.55 | -22.37% | 23 | 435 | 99.55% |
| COIN240524C00255000 | 2024-04-30 11:22AM EDT | 255.00 | 8.16 | 7.15 | 7.90 | -2.84 | -25.82% | 18 | 77 | 98.86% |
| COIN240524C00260000 | 2024-04-30 11:42AM EDT | 260.00 | 7.00 | 6.75 | 7.30 | -2.62 | -27.23% | 40 | 187 | 101.05% |
| COIN240524C00265000 | 2024-04-30 10:35AM EDT | 265.00 | 6.68 | 6.15 | 6.50 | -3.79 | -36.20% | 7 | 149 | 101.66% |
| COIN240524C00270000 | 2024-04-30 9:38AM EDT | 270.00 | 6.85 | 5.55 | 5.85 | -1.00 | -12.74% | 2 | 128 | 102.27% |
| COIN240524C00275000 | 2024-04-30 10:27AM EDT | 275.00 | 5.50 | 4.95 | 5.30 | -1.50 | -21.43% | 22 | 175 | 102.78% |
| COIN240524C00280000 | 2024-04-30 11:41AM EDT | 280.00 | 4.70 | 4.55 | 4.80 | -2.30 | -32.86% | 54 | 55 | 103.76% |
| COIN240524C00285000 | 2024-04-30 11:18AM EDT | 285.00 | 4.45 | 4.10 | 4.35 | -1.57 | -26.08% | 2 | 332 | 104.38% |
| COIN240524C00290000 | 2024-04-30 10:03AM EDT | 290.00 | 4.30 | 3.70 | 3.95 | -1.10 | -20.37% | 52 | 71 | 105.02% |
| COIN240524C00295000 | 2024-04-29 3:44PM EDT | 295.00 | 5.00 | 3.30 | 3.65 | 0.00 | - | 15 | 21 | 105.73% |
| COIN240524C00300000 | 2024-04-30 11:44AM EDT | 300.00 | 3.20 | 3.05 | 3.30 | -1.20 | -25.26% | 33 | 1,067 | 106.57% |
| COIN240524C00305000 | 2024-04-23 9:45AM EDT | 305.00 | 7.05 | 2.66 | 3.05 | 0.00 | - | 3 | 31 | 106.91% |
| COIN240524C00310000 | 2024-04-30 10:26AM EDT | 310.00 | 2.86 | 2.51 | 2.75 | -0.67 | -18.98% | 1 | 158 | 107.89% |
| COIN240524C00315000 | 2024-04-30 9:39AM EDT | 315.00 | 2.54 | 2.17 | 2.51 | -3.96 | -60.92% | 51 | 43 | 107.91% |
| COIN240524C00320000 | 2024-04-30 11:23AM EDT | 320.00 | 2.13 | 2.00 | 2.30 | -1.26 | -37.17% | 3 | 405 | 108.74% |
| COIN240524C00325000 | 2024-04-26 1:58PM EDT | 325.00 | 4.40 | 1.72 | 2.11 | 0.00 | - | 1 | 88 | 108.79% |
| COIN240524C00330000 | 2024-04-29 1:56PM EDT | 330.00 | 2.97 | 1.68 | 1.93 | 0.00 | - | 1 | 30 | 110.16% |
| COIN240524C00335000 | 2024-04-30 9:44AM EDT | 335.00 | 2.03 | 1.44 | 1.77 | -1.24 | -37.92% | 50 | 133 | 110.11% |
| COIN240524C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 2.10 | 1.30 | 1.62 | -1.40 | -40.00% | 1 | 12 | 110.60% |
| COIN240524C00345000 | 2024-04-26 3:53PM EDT | 345.00 | 3.25 | 1.18 | 1.49 | 0.00 | - | 60 | 63 | 111.13% |
| COIN240524C00350000 | 2024-04-29 2:43PM EDT | 350.00 | 1.95 | 1.07 | 1.37 | 0.00 | - | 18 | 1,004 | 111.67% |
| COIN240524C00360000 | 2024-04-29 11:18AM EDT | 360.00 | 2.10 | 0.70 | 1.18 | 0.00 | - | 2 | 71 | 111.08% |
| COIN240524C00370000 | 2024-04-29 2:11PM EDT | 370.00 | 1.41 | 0.53 | 1.42 | 0.00 | - | 1 | 21 | 116.16% |
| COIN240524C00380000 | 2024-04-30 9:46AM EDT | 380.00 | 0.89 | 0.37 | 1.31 | -1.11 | -55.50% | 1 | 193 | 117.43% |
| COIN240524C00390000 | 2024-04-24 10:49AM EDT | 390.00 | 1.77 | 0.50 | 1.19 | 0.00 | - | 2 | 2 | 121.58% |
| COIN240524C00400000 | 2024-04-30 10:28AM EDT | 400.00 | 0.57 | 0.54 | 0.69 | 0.00 | - | 154 | 774 | 119.43% |
| COIN240524C00410000 | 2024-04-29 9:40AM EDT | 410.00 | 0.80 | 0.19 | 0.64 | 0.00 | - | 1 | 24 | 116.41% |
| COIN240524C00420000 | 2024-04-26 1:01PM EDT | 420.00 | 1.46 | 0.15 | 0.57 | 0.00 | - | 1 | 20 | 117.48% |
| COIN240524C00430000 | 2024-04-19 3:05PM EDT | 430.00 | 0.85 | 0.12 | 0.86 | 0.00 | - | 5 | 10 | 125.88% |
| COIN240524C00440000 | 2024-04-29 2:31PM EDT | 440.00 | 0.60 | 0.09 | 0.81 | 0.00 | - | 5 | 8 | 127.64% |
| COIN240524C00450000 | 2024-04-30 9:41AM EDT | 450.00 | 0.47 | 0.01 | 0.73 | -0.32 | -40.51% | 1 | 3 | 127.44% |
| COIN240524C00460000 | 2024-04-29 9:48AM EDT | 460.00 | 0.46 | 0.03 | 0.72 | 0.00 | - | 1 | 3 | 130.66% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 470.00 | 0.90 | 0.00 | 0.69 | 0.00 | - | - | 1 | 132.23% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 480.00 | 2.37 | 0.00 | 0.66 | 0.00 | - | - | 2 | 134.28% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 490.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 2 | 136.23% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 500.00 | 0.80 | 0.00 | 0.61 | 0.00 | - | 1 | 7 | 138.38% |
| COIN240524C00510000 | 2024-04-18 1:30PM EDT | 510.00 | 0.57 | 0.00 | 0.58 | 0.00 | - | 3 | 3 | 140.14% |
| COIN240524C00520000 | 2024-04-24 10:09AM EDT | 520.00 | 0.55 | 0.00 | 0.34 | 0.00 | - | 6 | 10 | 134.28% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00060000 | 2024-04-16 10:20AM EDT | 60.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | - | 4 | 207.81% |
| COIN240524P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.11 | 0.00 | 0.47 | 0.00 | - | 96 | 96 | 184.77% |
| COIN240524P00100000 | 2024-04-22 9:34AM EDT | 100.00 | 0.31 | 0.10 | 0.70 | 0.00 | - | 2 | 12 | 138.38% |
| COIN240524P00110000 | 2024-04-26 10:27AM EDT | 110.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 200 | 300 | 123.34% |
| COIN240524P00115000 | 2024-04-19 3:54PM EDT | 115.00 | 0.67 | 0.14 | 0.44 | 0.00 | - | 2 | 5 | 108.98% |
| COIN240524P00120000 | 2024-04-24 12:48PM EDT | 120.00 | 0.47 | 0.19 | 0.83 | 0.00 | - | - | 15 | 111.62% |
| COIN240524P00125000 | 2024-04-22 2:19PM EDT | 125.00 | 0.79 | 0.26 | 1.00 | 0.00 | - | 6 | 8 | 108.30% |
| COIN240524P00130000 | 2024-04-29 12:43PM EDT | 130.00 | 0.54 | 0.42 | 1.15 | 0.00 | - | 1 | 28 | 105.37% |
| COIN240524P00135000 | 2024-04-30 10:55AM EDT | 135.00 | 0.93 | 0.78 | 1.27 | +0.13 | +16.25% | 3 | 68 | 103.61% |
| COIN240524P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 1.53 | 1.32 | 1.45 | 0.00 | - | 1 | 37 | 102.93% |
| COIN240524P00145000 | 2024-04-30 10:55AM EDT | 145.00 | 1.60 | 1.56 | 1.82 | +0.35 | +28.00% | 6 | 30 | 100.20% |
| COIN240524P00150000 | 2024-04-30 10:20AM EDT | 150.00 | 2.04 | 2.14 | 2.30 | +0.23 | +12.71% | 15 | 156 | 99.58% |
| COIN240524P00155000 | 2024-04-30 9:44AM EDT | 155.00 | 2.46 | 2.66 | 2.84 | +0.36 | +17.14% | 4 | 113 | 97.78% |
| COIN240524P00160000 | 2024-04-30 11:28AM EDT | 160.00 | 3.40 | 3.45 | 3.55 | +0.65 | +23.64% | 10 | 99 | 97.11% |
| COIN240524P00165000 | 2024-04-30 11:22AM EDT | 165.00 | 4.26 | 4.20 | 4.45 | +0.86 | +25.29% | 23 | 75 | 95.92% |
| COIN240524P00170000 | 2024-04-30 10:11AM EDT | 170.00 | 5.35 | 5.05 | 5.45 | +1.05 | +24.42% | 12 | 105 | 94.47% |
| COIN240524P00175000 | 2024-04-30 10:51AM EDT | 175.00 | 6.25 | 6.45 | 6.70 | +1.05 | +20.19% | 3 | 257 | 94.71% |
| COIN240524P00180000 | 2024-04-30 11:12AM EDT | 180.00 | 7.90 | 7.85 | 8.20 | +1.50 | +23.44% | 10 | 285 | 94.51% |
| COIN240524P00185000 | 2024-04-30 11:35AM EDT | 185.00 | 9.15 | 9.40 | 9.60 | +1.49 | +19.45% | 21 | 102 | 93.36% |
| COIN240524P00190000 | 2024-04-30 10:31AM EDT | 190.00 | 11.50 | 11.20 | 11.55 | +2.30 | +25.00% | 9 | 214 | 93.38% |
| COIN240524P00195000 | 2024-04-30 10:51AM EDT | 195.00 | 12.70 | 13.25 | 13.55 | +2.21 | +21.07% | 3 | 34 | 93.12% |
| COIN240524P00200000 | 2024-04-30 10:55AM EDT | 200.00 | 15.15 | 15.45 | 15.80 | +3.64 | +31.62% | 8 | 144 | 92.83% |
| COIN240524P00205000 | 2024-04-30 11:26AM EDT | 205.00 | 17.50 | 17.90 | 18.20 | +2.50 | +16.67% | 3 | 65 | 92.55% |
| COIN240524P00210000 | 2024-04-30 11:00AM EDT | 210.00 | 19.63 | 20.20 | 20.95 | +1.78 | +9.97% | 15 | 73 | 91.82% |
| COIN240524P00215000 | 2024-04-30 11:36AM EDT | 215.00 | 23.20 | 23.15 | 23.90 | +2.71 | +13.23% | 54 | 72 | 92.14% |
| COIN240524P00220000 | 2024-04-30 11:00AM EDT | 220.00 | 25.47 | 26.60 | 27.05 | +4.32 | +20.43% | 16 | 578 | 93.23% |
| COIN240524P00225000 | 2024-04-29 3:12PM EDT | 225.00 | 25.79 | 29.60 | 30.45 | 0.00 | - | 63 | 360 | 93.04% |
| COIN240524P00230000 | 2024-04-29 11:12AM EDT | 230.00 | 23.30 | 33.25 | 34.15 | 0.00 | - | 33 | 242 | 94.32% |
| COIN240524P00235000 | 2024-04-30 10:07AM EDT | 235.00 | 36.00 | 36.55 | 37.45 | +7.00 | +24.14% | 3 | 124 | 93.07% |
| COIN240524P00240000 | 2024-04-30 11:42AM EDT | 240.00 | 40.80 | 40.50 | 41.20 | +9.21 | +29.15% | 21 | 347 | 93.79% |
| COIN240524P00245000 | 2024-04-30 11:42AM EDT | 245.00 | 44.70 | 44.30 | 46.05 | +12.45 | +38.60% | 14 | 127 | 96.35% |
| COIN240524P00250000 | 2024-04-26 12:44PM EDT | 250.00 | 35.65 | 47.90 | 49.70 | 0.00 | - | 36 | 206 | 94.64% |
| COIN240524P00255000 | 2024-04-26 11:01AM EDT | 255.00 | 39.60 | 51.45 | 53.75 | 0.00 | - | 13 | 126 | 93.12% |
| COIN240524P00260000 | 2024-04-30 10:03AM EDT | 260.00 | 54.84 | 56.10 | 58.25 | +11.94 | +27.83% | 1 | 18 | 95.52% |
| COIN240524P00265000 | 2024-04-26 10:29AM EDT | 265.00 | 47.63 | 60.50 | 63.00 | 0.00 | - | 1 | 1 | 97.60% |
| COIN240524P00270000 | 2024-04-29 9:57AM EDT | 270.00 | 53.68 | 65.25 | 66.60 | 0.00 | - | 1 | 4 | 96.63% |
| COIN240524P00275000 | 2024-04-09 10:37AM EDT | 275.00 | 49.96 | 68.95 | 71.00 | 0.00 | - | 2 | 2 | 94.04% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 280.00 | 62.25 | 73.75 | 75.55 | 0.00 | - | 1 | 5 | 95.48% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 290.00 | 81.90 | 82.95 | 84.80 | 0.00 | - | 1 | 2 | 96.25% |
| COIN240524P00300000 | 2024-04-22 10:02AM EDT | 300.00 | 80.50 | 91.40 | 94.35 | 0.00 | - | 1 | 1 | 92.60% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 310.00 | 100.35 | 102.15 | 104.15 | 0.00 | - | 1 | 1 | 101.93% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 320.00 | 81.99 | 111.05 | 112.90 | 0.00 | - | 3 | 0 | 91.02% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 330.00 | 90.63 | 121.05 | 122.85 | 0.00 | - | 3 | 0 | 95.63% |
