Deutsche Märkte schließen in 3 Stunden 47 Minuten
DAX
18.057,43 -60,89 (-0,34%) Euro Stoxx 50
4.964,46 -16,63 (-0,33%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.324,30 -33,40 (-1,42%) EUR/USD
1,0725 0,0000 (-0,00%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00090000 | 2024-04-18 11:21AM EDT | 90.00 | 138.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240531C00095000 | 2024-04-19 10:51AM EDT | 95.00 | 125.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240531C00100000 | 2024-04-26 11:33AM EDT | 100.00 | 127.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240531C00115000 | 2024-04-29 12:31PM EDT | 115.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240531C00120000 | 2024-04-25 9:42AM EDT | 120.00 | 99.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240531C00125000 | 2024-04-26 11:18AM EDT | 125.00 | 102.46 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| COIN240531C00130000 | 2024-04-22 1:45PM EDT | 130.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN240531C00135000 | 2024-04-22 1:50PM EDT | 135.00 | 91.89 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240531C00140000 | 2024-04-22 1:50PM EDT | 140.00 | 87.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN240531C00145000 | 2024-04-26 12:50PM EDT | 145.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240531C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COIN240531C00160000 | 2024-04-29 2:44PM EDT | 160.00 | 64.98 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| COIN240531C00165000 | 2024-04-29 11:49AM EDT | 165.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240531C00170000 | 2024-04-29 1:10PM EDT | 170.00 | 59.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COIN240531C00175000 | 2024-04-29 2:11PM EDT | 175.00 | 53.93 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 180.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240531C00185000 | 2024-04-29 1:27PM EDT | 185.00 | 48.89 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COIN240531C00190000 | 2024-04-29 2:14PM EDT | 190.00 | 42.59 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| COIN240531C00195000 | 2024-04-24 10:37AM EDT | 195.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 0.00% |
| COIN240531C00200000 | 2024-04-29 1:10PM EDT | 200.00 | 38.02 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| COIN240531C00205000 | 2024-04-26 2:35PM EDT | 205.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| COIN240531C00210000 | 2024-04-29 1:43PM EDT | 210.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| COIN240531C00215000 | 2024-04-29 3:52PM EDT | 215.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 30 | 124 | 0.00% |
| COIN240531C00220000 | 2024-04-29 3:58PM EDT | 220.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 166 | 372 | 0.78% |
| COIN240531C00225000 | 2024-04-29 3:54PM EDT | 225.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 132 | 192 | 3.13% |
| COIN240531C00230000 | 2024-04-29 3:54PM EDT | 230.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 55 | 110 | 3.13% |
| COIN240531C00235000 | 2024-04-29 3:37PM EDT | 235.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 117 | 154 | 6.25% |
| COIN240531C00240000 | 2024-04-29 3:26PM EDT | 240.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 42 | 204 | 6.25% |
| COIN240531C00245000 | 2024-04-29 3:39PM EDT | 245.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| COIN240531C00250000 | 2024-04-29 3:47PM EDT | 250.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 73 | 133 | 12.50% |
| COIN240531C00255000 | 2024-04-29 3:59PM EDT | 255.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 80 | 131 | 12.50% |
| COIN240531C00260000 | 2024-04-29 3:23PM EDT | 260.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 12.50% |
| COIN240531C00265000 | 2024-04-29 9:31AM EDT | 265.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| COIN240531C00270000 | 2024-04-29 3:43PM EDT | 270.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 195 | 12.50% |
| COIN240531C00275000 | 2024-04-29 3:42PM EDT | 275.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 22 | 78 | 12.50% |
| COIN240531C00280000 | 2024-04-29 3:59PM EDT | 280.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 17 | 62 | 12.50% |
| COIN240531C00285000 | 2024-04-29 3:43PM EDT | 285.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 25.00% |
| COIN240531C00290000 | 2024-04-29 3:15PM EDT | 290.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 25.00% |
| COIN240531C00295000 | 2024-04-29 2:37PM EDT | 295.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 25.00% |
| COIN240531C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 174 | 368 | 25.00% |
| COIN240531C00305000 | 2024-04-29 2:30PM EDT | 305.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
| COIN240531C00310000 | 2024-04-29 2:42PM EDT | 310.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 25.00% |
| COIN240531C00315000 | 2024-04-29 10:28AM EDT | 315.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| COIN240531C00320000 | 2024-04-29 3:16PM EDT | 320.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 25.00% |
| COIN240531C00325000 | 2024-04-29 3:58PM EDT | 325.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 25.00% |
| COIN240531C00330000 | 2024-04-26 3:12PM EDT | 330.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| COIN240531C00335000 | 2024-04-23 3:42PM EDT | 335.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| COIN240531C00340000 | 2024-04-26 3:59PM EDT | 340.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 25.00% |
| COIN240531C00345000 | 2024-04-26 3:59PM EDT | 345.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| COIN240531C00350000 | 2024-04-29 2:33PM EDT | 350.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 188 | 193 | 25.00% |
| COIN240531C00360000 | 2024-04-29 10:43AM EDT | 360.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| COIN240531C00370000 | 2024-04-29 12:27PM EDT | 370.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 161 | 153 | 25.00% |
| COIN240531C00380000 | 2024-04-29 3:59PM EDT | 380.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| COIN240531C00390000 | 2024-04-29 3:50PM EDT | 390.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| COIN240531C00400000 | 2024-04-29 3:12PM EDT | 400.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| COIN240531C00410000 | 2024-04-25 3:35PM EDT | 410.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COIN240531C00420000 | 2024-04-19 3:23PM EDT | 420.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| COIN240531C00430000 | 2024-04-23 10:25AM EDT | 430.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240531C00440000 | 2024-04-23 10:26AM EDT | 440.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COIN240531C00450000 | 2024-04-25 11:55AM EDT | 450.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| COIN240531C00460000 | 2024-04-18 3:42PM EDT | 460.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COIN240531C00470000 | 2024-04-26 3:36PM EDT | 470.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531C00480000 | 2024-04-26 9:33AM EDT | 480.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240531C00490000 | 2024-04-26 10:18AM EDT | 490.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| COIN240531C00500000 | 2024-04-26 11:25AM EDT | 500.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00060000 | 2024-04-25 10:47AM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 101 | 50.00% |
| COIN240531P00095000 | 2024-04-29 3:54PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240531P00100000 | 2024-04-24 10:11AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240531P00105000 | 2024-04-29 10:24AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| COIN240531P00110000 | 2024-04-19 11:23AM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240531P00115000 | 2024-04-26 3:50PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| COIN240531P00120000 | 2024-04-29 2:53PM EDT | 120.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 50.00% |
| COIN240531P00125000 | 2024-04-29 10:10AM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| COIN240531P00130000 | 2024-04-29 2:11PM EDT | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| COIN240531P00135000 | 2024-04-29 10:10AM EDT | 135.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| COIN240531P00140000 | 2024-04-29 3:39PM EDT | 140.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 47 | 53 | 25.00% |
| COIN240531P00145000 | 2024-04-29 2:52PM EDT | 145.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 31 | 50 | 25.00% |
| COIN240531P00150000 | 2024-04-29 3:57PM EDT | 150.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 39 | 65 | 25.00% |
| COIN240531P00155000 | 2024-04-29 3:06PM EDT | 155.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 25.00% |
| COIN240531P00160000 | 2024-04-29 3:06PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 76 | 118 | 25.00% |
| COIN240531P00165000 | 2024-04-29 3:51PM EDT | 165.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 36 | 68 | 25.00% |
| COIN240531P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 55 | 61 | 12.50% |
| COIN240531P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 67 | 73 | 12.50% |
| COIN240531P00180000 | 2024-04-29 3:00PM EDT | 180.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 38 | 99 | 12.50% |
| COIN240531P00185000 | 2024-04-29 2:36PM EDT | 185.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 12.50% |
| COIN240531P00190000 | 2024-04-29 3:25PM EDT | 190.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 46 | 172 | 12.50% |
| COIN240531P00195000 | 2024-04-29 2:00PM EDT | 195.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 6.25% |
| COIN240531P00200000 | 2024-04-29 3:03PM EDT | 200.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 17 | 155 | 6.25% |
| COIN240531P00205000 | 2024-04-29 3:03PM EDT | 205.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 6.25% |
| COIN240531P00210000 | 2024-04-29 3:00PM EDT | 210.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 3.13% |
| COIN240531P00215000 | 2024-04-29 3:52PM EDT | 215.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 1.56% |
| COIN240531P00220000 | 2024-04-29 3:53PM EDT | 220.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 94 | 116 | 0.00% |
| COIN240531P00225000 | 2024-04-29 3:00PM EDT | 225.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| COIN240531P00230000 | 2024-04-29 3:32PM EDT | 230.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 0.00% |
| COIN240531P00235000 | 2024-04-29 2:59PM EDT | 235.00 | 32.04 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
| COIN240531P00240000 | 2024-04-29 3:03PM EDT | 240.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| COIN240531P00245000 | 2024-04-29 1:00PM EDT | 245.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| COIN240531P00250000 | 2024-04-29 1:00PM EDT | 250.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| COIN240531P00255000 | 2024-04-22 1:39PM EDT | 255.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| COIN240531P00260000 | 2024-04-29 11:47AM EDT | 260.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COIN240531P00265000 | 2024-04-17 10:50AM EDT | 265.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240531P00270000 | 2024-04-24 3:16PM EDT | 270.00 | 55.84 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COIN240531P00275000 | 2024-04-16 11:37AM EDT | 275.00 | 72.46 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COIN240531P00280000 | 2024-04-22 1:53PM EDT | 280.00 | 64.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240531P00440000 | 2024-04-29 9:35AM EDT | 440.00 | 209.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
