Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.534,11 +32,45 (+0,05%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614C00075000 | 2024-05-09 11:50AM EDT | 75.00 | 137.02 | 131.15 | 134.75 | 0.00 | - | 1 | 1 | 172.75% |
| COIN240614C00135000 | 2024-05-06 2:19PM EDT | 135.00 | 92.84 | 71.65 | 75.30 | 0.00 | - | 2 | 3 | 93.70% |
| COIN240614C00140000 | 2024-05-16 3:28PM EDT | 140.00 | 63.46 | 66.70 | 70.45 | 0.00 | - | 1 | 4 | 88.96% |
| COIN240614C00145000 | 2024-05-15 9:52AM EDT | 145.00 | 69.79 | 62.10 | 65.60 | 0.00 | - | 1 | 2 | 87.01% |
| COIN240614C00150000 | 2024-05-16 3:38PM EDT | 150.00 | 53.26 | 57.20 | 60.85 | 0.00 | - | 18 | 12 | 82.81% |
| COIN240614C00160000 | 2024-05-16 3:25PM EDT | 160.00 | 44.29 | 47.95 | 51.60 | 0.00 | - | 1 | 2 | 77.98% |
| COIN240614C00165000 | 2024-05-09 11:41AM EDT | 165.00 | 50.35 | 43.60 | 47.15 | 0.00 | - | 6 | 60 | 76.56% |
| COIN240614C00170000 | 2024-05-17 10:00AM EDT | 170.00 | 35.25 | 39.50 | 42.95 | +0.25 | +0.71% | 1 | 160 | 76.09% |
| COIN240614C00175000 | 2024-05-16 1:22PM EDT | 175.00 | 32.06 | 36.20 | 38.00 | 0.00 | - | 31 | 97 | 74.59% |
| COIN240614C00180000 | 2024-05-15 9:43AM EDT | 180.00 | 39.00 | 26.20 | 28.05 | 0.00 | - | 6 | 50 | 32.98% |
| COIN240614C00185000 | 2024-05-16 1:37PM EDT | 185.00 | 24.90 | 28.90 | 31.15 | 0.00 | - | 1 | 11 | 75.33% |
| COIN240614C00190000 | 2024-05-16 3:38PM EDT | 190.00 | 22.13 | 25.10 | 27.20 | 0.00 | - | 2 | 43 | 72.17% |
| COIN240614C00195000 | 2024-05-17 10:04AM EDT | 195.00 | 24.25 | 22.80 | 24.10 | +5.25 | +27.63% | 17 | 34 | 73.82% |
| COIN240614C00200000 | 2024-05-17 2:42PM EDT | 200.00 | 20.58 | 19.25 | 21.40 | +4.58 | +28.62% | 53 | 198 | 72.25% |
| COIN240614C00205000 | 2024-05-17 3:49PM EDT | 205.00 | 17.77 | 16.75 | 18.30 | +4.11 | +30.09% | 120 | 178 | 71.14% |
| COIN240614C00210000 | 2024-05-17 3:30PM EDT | 210.00 | 16.00 | 15.15 | 16.05 | +4.00 | +33.33% | 138 | 140 | 72.82% |
| COIN240614C00215000 | 2024-05-17 3:46PM EDT | 215.00 | 13.90 | 13.00 | 14.60 | +3.70 | +36.27% | 28 | 257 | 74.01% |
| COIN240614C00220000 | 2024-05-17 3:17PM EDT | 220.00 | 11.95 | 11.60 | 12.70 | +2.79 | +30.46% | 102 | 155 | 74.91% |
| COIN240614C00225000 | 2024-05-17 3:56PM EDT | 225.00 | 10.20 | 9.85 | 11.15 | +2.40 | +30.77% | 37 | 154 | 74.94% |
| COIN240614C00230000 | 2024-05-17 3:56PM EDT | 230.00 | 9.10 | 8.70 | 9.25 | +2.50 | +37.88% | 85 | 117 | 74.66% |
| COIN240614C00235000 | 2024-05-17 2:02PM EDT | 235.00 | 7.89 | 7.45 | 8.25 | +1.44 | +22.33% | 29 | 41 | 75.45% |
| COIN240614C00240000 | 2024-05-17 3:48PM EDT | 240.00 | 7.10 | 6.15 | 7.40 | +2.45 | +52.69% | 167 | 157 | 75.77% |
| COIN240614C00245000 | 2024-05-17 2:49PM EDT | 245.00 | 5.85 | 5.10 | 6.05 | +1.30 | +28.57% | 10 | 38 | 74.65% |
| COIN240614C00250000 | 2024-05-17 3:47PM EDT | 250.00 | 5.30 | 4.85 | 5.25 | +1.45 | +37.66% | 158 | 358 | 76.57% |
| COIN240614C00255000 | 2024-05-17 2:13PM EDT | 255.00 | 4.30 | 4.15 | 4.60 | +0.88 | +25.73% | 6 | 34 | 77.10% |
| COIN240614C00260000 | 2024-05-17 1:54PM EDT | 260.00 | 3.90 | 3.70 | 4.05 | +0.94 | +31.76% | 82 | 245 | 78.20% |
| COIN240614C00265000 | 2024-05-17 3:51PM EDT | 265.00 | 3.22 | 3.00 | 3.55 | +0.62 | +23.85% | 25 | 21 | 78.09% |
| COIN240614C00270000 | 2024-05-17 12:38PM EDT | 270.00 | 3.04 | 2.61 | 3.10 | +0.84 | +38.18% | 5 | 115 | 78.74% |
| COIN240614C00275000 | 2024-05-17 3:51PM EDT | 275.00 | 2.41 | 2.07 | 2.75 | +0.62 | +34.64% | 19 | 35 | 78.67% |
| COIN240614C00280000 | 2024-05-17 2:41PM EDT | 280.00 | 2.25 | 1.98 | 2.43 | +0.50 | +28.57% | 48 | 81 | 80.29% |
| COIN240614C00285000 | 2024-05-16 3:57PM EDT | 285.00 | 1.73 | 1.53 | 2.16 | 0.00 | - | 11 | 26 | 80.04% |
| COIN240614C00290000 | 2024-05-17 3:23PM EDT | 290.00 | 1.75 | 1.42 | 1.94 | +0.40 | +29.63% | 4 | 19 | 81.42% |
| COIN240614C00295000 | 2024-05-16 1:41PM EDT | 295.00 | 1.17 | 1.27 | 1.73 | 0.00 | - | 3 | 11 | 82.35% |
| COIN240614C00300000 | 2024-05-17 3:14PM EDT | 300.00 | 1.35 | 1.12 | 1.56 | +0.35 | +35.00% | 17 | 154 | 83.23% |
| COIN240614C00305000 | 2024-05-16 9:34AM EDT | 305.00 | 2.02 | 0.93 | 1.30 | 0.00 | - | 1 | 6 | 82.89% |
| COIN240614C00310000 | 2024-05-16 1:32PM EDT | 310.00 | 0.81 | 0.94 | 1.30 | 0.00 | - | 12 | 24 | 85.64% |
| COIN240614C00315000 | 2024-05-14 10:57AM EDT | 315.00 | 0.61 | 0.53 | 1.59 | 0.00 | - | 2 | 3 | 87.30% |
| COIN240614C00320000 | 2024-05-16 9:36AM EDT | 320.00 | 1.10 | 0.49 | 1.05 | 0.00 | - | 1 | 6 | 84.77% |
| COIN240614C00325000 | 2024-05-15 3:55PM EDT | 325.00 | 1.20 | 0.35 | 1.65 | 0.00 | - | 6 | 10 | 91.31% |
| COIN240614C00330000 | 2024-05-15 3:42PM EDT | 330.00 | 1.02 | 0.31 | 1.36 | 0.00 | - | 1 | 2 | 90.75% |
| COIN240614C00335000 | 2024-05-10 10:31AM EDT | 335.00 | 0.83 | 0.27 | 1.30 | 0.00 | - | 1 | 17 | 92.07% |
| COIN240614C00340000 | 2024-05-03 9:56AM EDT | 340.00 | 3.65 | 0.23 | 1.26 | 0.00 | - | 15 | 15 | 93.48% |
| COIN240614C00345000 | 2024-05-15 3:22PM EDT | 345.00 | 1.30 | 0.20 | 1.22 | 0.00 | - | 2 | 13 | 94.92% |
| COIN240614C00350000 | 2024-05-03 11:29AM EDT | 350.00 | 2.06 | 0.17 | 1.18 | 0.00 | - | 6 | 6 | 96.24% |
| COIN240614C00360000 | 2024-05-06 9:36AM EDT | 360.00 | 1.90 | 0.12 | 1.07 | 0.00 | - | - | 2 | 98.39% |
| COIN240614C00380000 | 2024-05-16 1:57PM EDT | 380.00 | 0.35 | 0.04 | 0.93 | 0.00 | - | 32 | 42 | 102.93% |
| COIN240614C00400000 | 2024-05-06 9:51AM EDT | 400.00 | 1.20 | 0.00 | 0.84 | 0.00 | - | 11 | 12 | 107.76% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614P00100000 | 2024-05-13 12:18PM EDT | 100.00 | 0.21 | 0.00 | 0.94 | 0.00 | - | 1 | 3 | 133.20% |
| COIN240614P00105000 | 2024-05-16 10:16AM EDT | 105.00 | 0.20 | 0.04 | 0.25 | 0.00 | - | 2 | 3 | 105.76% |
| COIN240614P00110000 | 2024-05-10 10:06AM EDT | 110.00 | 0.21 | 0.03 | 0.75 | 0.00 | - | - | 3 | 114.06% |
| COIN240614P00115000 | 2024-05-14 1:57PM EDT | 115.00 | 0.38 | 0.06 | 1.27 | 0.00 | - | 5 | 9 | 116.89% |
| COIN240614P00120000 | 2024-05-17 10:52AM EDT | 120.00 | 0.20 | 0.05 | 0.84 | +0.02 | +11.11% | 100 | 1 | 102.15% |
| COIN240614P00125000 | 2024-05-14 11:46AM EDT | 125.00 | 0.35 | 0.04 | 0.51 | 0.00 | - | 4 | 5 | 88.48% |
| COIN240614P00130000 | 2024-05-15 10:22AM EDT | 130.00 | 0.25 | 0.14 | 0.54 | 0.00 | - | 100 | 102 | 85.16% |
| COIN240614P00135000 | 2024-05-13 1:13PM EDT | 135.00 | 0.59 | 0.10 | 1.07 | 0.00 | - | 1 | 3 | 86.77% |
| COIN240614P00140000 | 2024-05-15 3:59PM EDT | 140.00 | 0.52 | 0.21 | 1.20 | 0.00 | - | 2 | 19 | 83.35% |
| COIN240614P00145000 | 2024-05-16 2:58PM EDT | 145.00 | 0.97 | 0.60 | 1.35 | +0.02 | +2.11% | 2 | 92 | 82.37% |
| COIN240614P00150000 | 2024-05-17 2:29PM EDT | 150.00 | 1.00 | 0.63 | 1.16 | -0.15 | -13.04% | 2 | 85 | 74.51% |
| COIN240614P00155000 | 2024-05-16 3:49PM EDT | 155.00 | 1.64 | 1.01 | 1.33 | 0.00 | - | 25 | 65 | 72.58% |
| COIN240614P00160000 | 2024-05-17 10:33AM EDT | 160.00 | 1.52 | 1.40 | 1.66 | -0.86 | -36.13% | 4 | 95 | 70.83% |
| COIN240614P00165000 | 2024-05-17 3:18PM EDT | 165.00 | 2.17 | 1.95 | 2.32 | -0.64 | -22.78% | 5 | 152 | 70.63% |
| COIN240614P00170000 | 2024-05-17 2:26PM EDT | 170.00 | 3.15 | 2.53 | 3.60 | -1.00 | -24.10% | 42 | 244 | 71.73% |
| COIN240614P00175000 | 2024-05-17 3:51PM EDT | 175.00 | 3.70 | 3.60 | 4.75 | -1.80 | -32.73% | 6 | 127 | 72.39% |
| COIN240614P00180000 | 2024-05-17 2:54PM EDT | 180.00 | 4.85 | 4.50 | 5.05 | -2.31 | -32.26% | 25 | 184 | 68.46% |
| COIN240614P00185000 | 2024-05-17 3:49PM EDT | 185.00 | 6.20 | 6.05 | 6.45 | -2.65 | -29.94% | 7 | 122 | 68.89% |
| COIN240614P00190000 | 2024-05-17 12:17PM EDT | 190.00 | 7.52 | 7.40 | 8.20 | -3.40 | -31.14% | 6 | 158 | 68.36% |
| COIN240614P00195000 | 2024-05-17 2:23PM EDT | 195.00 | 10.76 | 8.90 | 10.10 | -2.50 | -18.85% | 11 | 80 | 67.40% |
| COIN240614P00200000 | 2024-05-17 2:59PM EDT | 200.00 | 12.02 | 11.20 | 12.30 | -3.63 | -23.19% | 97 | 113 | 67.83% |
| COIN240614P00205000 | 2024-05-17 3:28PM EDT | 205.00 | 14.60 | 13.35 | 14.85 | -3.20 | -17.98% | 19 | 68 | 67.51% |
| COIN240614P00210000 | 2024-05-17 2:59PM EDT | 210.00 | 17.22 | 16.20 | 17.60 | -3.98 | -18.77% | 19 | 97 | 68.03% |
| COIN240614P00215000 | 2024-05-17 2:21PM EDT | 215.00 | 21.00 | 19.80 | 20.75 | +1.99 | +10.47% | 3 | 32 | 69.97% |
| COIN240614P00220000 | 2024-05-17 10:22AM EDT | 220.00 | 26.50 | 22.60 | 24.00 | +0.18 | +0.68% | 3 | 28 | 69.37% |
| COIN240614P00225000 | 2024-05-16 3:42PM EDT | 225.00 | 31.24 | 25.60 | 27.30 | 0.00 | - | 6 | 17 | 68.32% |
| COIN240614P00230000 | 2024-05-17 1:07PM EDT | 230.00 | 31.50 | 29.45 | 31.30 | -0.08 | -0.25% | 6 | 13 | 69.92% |
| COIN240614P00235000 | 2024-05-15 9:33AM EDT | 235.00 | 29.55 | 33.85 | 34.65 | 0.00 | - | 4 | 7 | 70.50% |
| COIN240614P00240000 | 2024-05-16 9:42AM EDT | 240.00 | 33.14 | 37.00 | 38.90 | 0.00 | - | 4 | 14 | 69.30% |
| COIN240614P00245000 | 2024-05-17 11:26AM EDT | 245.00 | 41.55 | 41.20 | 43.10 | -1.57 | -3.64% | 2 | 6 | 69.97% |
| COIN240614P00250000 | 2024-05-17 2:40PM EDT | 250.00 | 46.50 | 44.60 | 47.65 | -3.63 | -7.24% | 2 | 6 | 68.46% |
| COIN240614P00260000 | 2024-05-15 2:40PM EDT | 260.00 | 46.32 | 54.55 | 56.25 | 0.00 | - | 8 | 12 | 72.06% |
| COIN240614P00270000 | 2024-05-03 9:30AM EDT | 270.00 | 51.69 | 63.20 | 66.35 | 0.00 | - | 1 | 1 | 74.79% |
| COIN240614P00275000 | 2024-05-15 2:21PM EDT | 275.00 | 60.80 | 68.30 | 70.10 | 0.00 | - | 2 | 1 | 73.00% |
| COIN240614P00280000 | 2024-05-10 9:42AM EDT | 280.00 | 70.50 | 72.70 | 74.90 | 0.00 | - | 1 | 2 | 72.00% |
| COIN240614P00285000 | 2024-05-07 2:13PM EDT | 285.00 | 71.64 | 76.90 | 80.40 | 0.00 | - | - | 3 | 73.29% |
| COIN240614P00290000 | 2024-05-08 1:14PM EDT | 290.00 | 79.10 | 81.70 | 85.40 | 0.00 | - | - | 3 | 74.98% |
| COIN240614P00300000 | 2024-05-07 1:24PM EDT | 300.00 | 84.00 | 91.35 | 94.70 | 0.00 | - | - | 1 | 71.97% |
| COIN240614P00350000 | 2024-05-06 9:33AM EDT | 350.00 | 122.00 | 141.15 | 144.20 | 0.00 | - | - | 0 | 84.38% |
