Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
18.693,96 -75,00 (-0,40%) Euro Stoxx 50
5.038,02 -36,32 (-0,72%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.432,40 -6,10 (-0,25%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.341,71 +3.599,30 (+5,83%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00105000 | 2024-05-08 12:44PM EDT | 105.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240607C00110000 | 2024-05-20 9:51AM EDT | 110.00 | 98.55 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 115.00 | 108.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN240607C00120000 | 2024-05-17 11:02AM EDT | 120.00 | 87.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240607C00130000 | 2024-05-17 11:03AM EDT | 130.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COIN240607C00140000 | 2024-05-15 3:36PM EDT | 140.00 | 80.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COIN240607C00150000 | 2024-05-14 3:02PM EDT | 150.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240607C00155000 | 2024-05-13 2:58PM EDT | 155.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240607C00160000 | 2024-05-20 3:58PM EDT | 160.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| COIN240607C00165000 | 2024-05-20 11:28AM EDT | 165.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COIN240607C00170000 | 2024-05-20 2:08PM EDT | 170.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 13 | 95 | 0.00% |
| COIN240607C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COIN240607C00180000 | 2024-05-20 12:19PM EDT | 180.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240607C00185000 | 2024-05-20 2:00PM EDT | 185.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| COIN240607C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 0.00% |
| COIN240607C00195000 | 2024-05-20 3:57PM EDT | 195.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| COIN240607C00200000 | 2024-05-20 3:53PM EDT | 200.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 76 | 173 | 0.00% |
| COIN240607C00205000 | 2024-05-20 3:58PM EDT | 205.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 164 | 483 | 0.00% |
| COIN240607C00210000 | 2024-05-20 3:50PM EDT | 210.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 317 | 407 | 0.00% |
| COIN240607C00215000 | 2024-05-20 3:59PM EDT | 215.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 324 | 245 | 0.00% |
| COIN240607C00220000 | 2024-05-20 3:55PM EDT | 220.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 250 | 395 | 0.00% |
| COIN240607C00225000 | 2024-05-20 3:59PM EDT | 225.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 288 | 618 | 0.00% |
| COIN240607C00230000 | 2024-05-20 3:59PM EDT | 230.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 247 | 322 | 3.13% |
| COIN240607C00235000 | 2024-05-20 3:55PM EDT | 235.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 147 | 179 | 6.25% |
| COIN240607C00240000 | 2024-05-20 3:59PM EDT | 240.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 885 | 877 | 6.25% |
| COIN240607C00245000 | 2024-05-20 3:59PM EDT | 245.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 64 | 301 | 6.25% |
| COIN240607C00250000 | 2024-05-20 3:59PM EDT | 250.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 422 | 465 | 12.50% |
| COIN240607C00255000 | 2024-05-20 3:59PM EDT | 255.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 40 | 212 | 12.50% |
| COIN240607C00260000 | 2024-05-20 3:58PM EDT | 260.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 173 | 142 | 12.50% |
| COIN240607C00265000 | 2024-05-20 3:56PM EDT | 265.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 330 | 306 | 12.50% |
| COIN240607C00270000 | 2024-05-20 3:59PM EDT | 270.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 189 | 206 | 12.50% |
| COIN240607C00275000 | 2024-05-20 3:55PM EDT | 275.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 168 | 248 | 25.00% |
| COIN240607C00280000 | 2024-05-20 3:57PM EDT | 280.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 351 | 853 | 25.00% |
| COIN240607C00285000 | 2024-05-20 3:54PM EDT | 285.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 23 | 36 | 25.00% |
| COIN240607C00290000 | 2024-05-20 3:52PM EDT | 290.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 57 | 318 | 25.00% |
| COIN240607C00295000 | 2024-05-20 3:56PM EDT | 295.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 68 | 65 | 25.00% |
| COIN240607C00300000 | 2024-05-20 3:59PM EDT | 300.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 305 | 287 | 25.00% |
| COIN240607C00305000 | 2024-05-20 3:22PM EDT | 305.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| COIN240607C00310000 | 2024-05-20 2:29PM EDT | 310.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 328 | 25.00% |
| COIN240607C00315000 | 2024-05-20 3:57PM EDT | 315.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 52 | 94 | 25.00% |
| COIN240607C00320000 | 2024-05-20 3:41PM EDT | 320.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 138 | 134 | 25.00% |
| COIN240607C00325000 | 2024-05-20 3:59PM EDT | 325.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| COIN240607C00330000 | 2024-05-20 3:55PM EDT | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 87 | 82 | 25.00% |
| COIN240607C00335000 | 2024-05-20 3:35PM EDT | 335.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 25.00% |
| COIN240607C00340000 | 2024-05-20 3:52PM EDT | 340.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 50.00% |
| COIN240607C00345000 | 2024-05-20 3:24PM EDT | 345.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| COIN240607C00350000 | 2024-05-20 3:51PM EDT | 350.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 151 | 50.00% |
| COIN240607C00360000 | 2024-05-07 11:25AM EDT | 360.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| COIN240607C00370000 | 2024-05-14 10:55AM EDT | 370.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| COIN240607C00380000 | 2024-05-01 3:32PM EDT | 380.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| COIN240607C00390000 | 2024-05-17 11:52AM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| COIN240607C00400000 | 2024-05-20 3:57PM EDT | 400.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 50.00% |
| COIN240607C00410000 | 2024-05-17 9:39AM EDT | 410.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| COIN240607C00420000 | 2024-05-02 1:37PM EDT | 420.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| COIN240607C00430000 | 2024-05-20 12:10PM EDT | 430.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 98 | 50.00% |
| COIN240607C00440000 | 2024-05-13 9:30AM EDT | 440.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00060000 | 2024-05-16 9:50AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COIN240607P00070000 | 2024-05-09 1:21PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 96 | 96 | 50.00% |
| COIN240607P00085000 | 2024-05-15 9:51AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 106 | 50.00% |
| COIN240607P00090000 | 2024-05-07 3:39PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240607P00095000 | 2024-05-17 3:41PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| COIN240607P00100000 | 2024-05-16 10:58AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| COIN240607P00105000 | 2024-05-15 3:27PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COIN240607P00110000 | 2024-05-17 2:03PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 50.00% |
| COIN240607P00115000 | 2024-05-20 9:47AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| COIN240607P00120000 | 2024-05-20 9:39AM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| COIN240607P00125000 | 2024-05-06 11:43AM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27 | 24 | 50.00% |
| COIN240607P00130000 | 2024-05-20 2:33PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 526 | 50.00% |
| COIN240607P00135000 | 2024-05-20 12:20PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 50.00% |
| COIN240607P00140000 | 2024-05-20 3:35PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| COIN240607P00145000 | 2024-05-20 2:36PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 77 | 50.00% |
| COIN240607P00150000 | 2024-05-20 3:41PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 50.00% |
| COIN240607P00155000 | 2024-05-20 3:27PM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 137 | 25.00% |
| COIN240607P00160000 | 2024-05-20 3:50PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 349 | 25.00% |
| COIN240607P00165000 | 2024-05-20 3:59PM EDT | 165.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 58 | 226 | 25.00% |
| COIN240607P00170000 | 2024-05-20 3:55PM EDT | 170.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 24 | 115 | 25.00% |
| COIN240607P00175000 | 2024-05-20 3:55PM EDT | 175.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 61 | 224 | 25.00% |
| COIN240607P00180000 | 2024-05-20 3:52PM EDT | 180.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 249 | 286 | 25.00% |
| COIN240607P00185000 | 2024-05-20 3:51PM EDT | 185.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 33 | 121 | 25.00% |
| COIN240607P00190000 | 2024-05-20 3:54PM EDT | 190.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 184 | 383 | 12.50% |
| COIN240607P00195000 | 2024-05-20 3:59PM EDT | 195.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 332 | 244 | 12.50% |
| COIN240607P00200000 | 2024-05-20 3:59PM EDT | 200.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 370 | 359 | 12.50% |
| COIN240607P00205000 | 2024-05-20 3:59PM EDT | 205.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 67 | 153 | 12.50% |
| COIN240607P00210000 | 2024-05-20 3:56PM EDT | 210.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 81 | 159 | 6.25% |
| COIN240607P00215000 | 2024-05-20 3:53PM EDT | 215.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 70 | 112 | 6.25% |
| COIN240607P00220000 | 2024-05-20 3:52PM EDT | 220.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 16 | 66 | 3.13% |
| COIN240607P00225000 | 2024-05-20 3:59PM EDT | 225.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 0.20% |
| COIN240607P00230000 | 2024-05-20 3:42PM EDT | 230.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| COIN240607P00235000 | 2024-05-20 3:36PM EDT | 235.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 0.00% |
| COIN240607P00240000 | 2024-05-20 3:53PM EDT | 240.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| COIN240607P00245000 | 2024-05-20 2:43PM EDT | 245.00 | 31.52 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| COIN240607P00250000 | 2024-05-20 11:17AM EDT | 250.00 | 44.63 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| COIN240607P00255000 | 2024-05-17 10:08AM EDT | 255.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240607P00260000 | 2024-05-16 2:27PM EDT | 260.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| COIN240607P00265000 | 2024-05-07 9:48AM EDT | 265.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COIN240607P00270000 | 2024-05-16 3:34PM EDT | 270.00 | 69.82 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COIN240607P00275000 | 2024-05-20 9:43AM EDT | 275.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240607P00295000 | 2024-04-29 10:13AM EDT | 295.00 | 76.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240607P00300000 | 2024-05-13 1:28PM EDT | 300.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
