Deutsche Märkte öffnen in 7 Stunden 28 Minuten

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
236,43+10,57 (+4,68%)
Börsenschluss: 04:00PM EDT
236,61 +0,18 (+0,08%)
Nachbörse: 07:30PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240621C000025002024-04-18 9:30AM EDT2.50212.55232.40235.650.00-19473.44%
COIN240621C000050002024-02-16 12:38PM EDT5.00186.55235.00239.750.00-220.00%
COIN240621C000100002024-01-19 4:43PM EDT10.00113.85168.90171.550.00-140.00%
COIN240621C000125002023-09-12 1:10PM EDT12.5069.8562.7063.500.00-2350.00%
COIN240621C000150002024-03-21 9:31AM EDT15.00245.50194.55197.750.00-1310.00%
COIN240621C000175002024-03-21 9:31AM EDT17.50243.00192.10195.300.00-1210.00%
COIN240621C000200002024-02-29 12:57PM EDT20.00177.24243.45247.300.00-1220.00%
COIN240621C000225002023-07-14 2:31PM EDT22.5079.8759.3560.550.00-22270.00%
COIN240621C000250002023-11-21 11:23AM EDT25.0077.55140.95143.150.00-7270.00%
COIN240621C000300002024-01-19 1:26PM EDT30.0089.84149.30151.750.00-5540.00%
COIN240621C000350002024-04-08 1:39PM EDT35.00222.61200.30203.550.00-178224.41%
COIN240621C000400002024-03-19 2:36PM EDT40.00192.15176.45179.900.00-21000.00%
COIN240621C000450002024-03-19 2:34PM EDT45.00187.35171.75174.750.00-21430.00%
COIN240621C000500002024-04-18 12:36PM EDT50.00176.75185.45188.550.00-1613186.52%
COIN240621C000550002024-04-19 1:55PM EDT55.00163.45180.15183.650.00-10329170.31%
COIN240621C000600002024-04-23 3:57PM EDT60.00177.19175.65178.85+12.19+7.39%1682175.10%
COIN240621C000650002024-04-15 1:18PM EDT65.00172.36170.70173.950.00-1119167.72%
COIN240621C000700002024-04-16 12:23PM EDT70.00140.11165.75168.950.00-1595159.33%
COIN240621C000750002024-04-16 3:28PM EDT75.00144.83160.85163.950.00-25366152.20%
COIN240621C000800002024-04-22 10:57AM EDT80.00141.25155.35159.200.00-2884140.77%
COIN240621C000850002024-04-19 2:49PM EDT85.00128.72150.50154.300.00-111,642136.67%
COIN240621C000900002024-04-19 11:58AM EDT90.00130.17146.25149.300.00-1303137.70%
COIN240621C000950002024-04-23 9:45AM EDT95.00137.15141.30144.30+18.05+15.16%1282131.15%
COIN240621C001000002024-04-19 3:45PM EDT100.00131.82136.40139.50+19.27+17.12%1599127.05%
COIN240621C001050002024-04-16 10:29AM EDT105.00109.03131.55134.850.00-1172124.46%
COIN240621C001100002024-04-23 9:36AM EDT110.00119.72126.40130.05+17.72+17.37%4709118.51%
COIN240621C001150002024-04-15 1:30PM EDT115.00118.67122.00125.200.00-3540117.24%
COIN240621C001200002024-04-22 11:23AM EDT120.0099.35116.70120.450.00-11,169110.96%
COIN240621C001250002024-04-23 11:40AM EDT125.00111.35112.40115.65+7.99+7.73%11,306110.03%
COIN240621C001300002024-04-19 2:37PM EDT130.0087.25107.80110.950.00-3649107.64%
COIN240621C001350002024-04-23 11:40AM EDT135.00102.47103.25106.15+22.17+27.61%1306104.80%
COIN240621C001400002024-04-22 1:47PM EDT140.0088.8098.75101.900.00-31,227104.09%
COIN240621C001450002024-04-23 3:40PM EDT145.0094.6694.8597.15+17.56+22.78%11,411103.20%
COIN240621C001500002024-04-23 3:32PM EDT150.0088.4090.2093.25+7.40+9.14%52,727102.16%
COIN240621C001550002024-04-22 1:47PM EDT155.0088.7885.4088.00+12.68+16.66%1062296.37%
COIN240621C001600002024-04-22 11:38AM EDT160.0082.4081.7084.65+15.05+22.35%12,39598.90%
COIN240621C001650002024-04-23 10:38AM EDT165.0079.7576.9079.65+10.17+14.62%251693.75%
COIN240621C001700002024-04-23 3:41PM EDT170.0073.5174.1575.90+7.68+11.67%324,62296.31%
COIN240621C001750002024-04-23 3:52PM EDT175.0070.5069.5571.70+8.50+13.71%18651693.15%
COIN240621C001800002024-04-23 3:51PM EDT180.0066.0065.9568.00+6.80+11.49%701,83392.87%
COIN240621C001850002024-04-23 3:28PM EDT185.0062.0162.2564.60+8.86+16.67%1035392.52%
COIN240621C001900002024-04-23 10:57AM EDT190.0061.0058.8560.80+9.05+17.42%32,57691.58%
COIN240621C001950002024-04-23 3:58PM EDT195.0056.1556.1056.85+11.85+26.75%258291.14%
COIN240621C002000002024-04-23 3:36PM EDT200.0052.3052.9553.60+6.50+14.19%1713,68090.80%
COIN240621C002100002024-04-23 2:54PM EDT210.0047.4046.9548.10+8.90+23.12%241,49790.96%
COIN240621C002200002024-04-23 3:32PM EDT220.0040.5041.0043.00+6.20+18.08%762,22490.31%
COIN240621C002300002024-04-23 3:48PM EDT230.0036.6536.8038.05+6.75+22.58%1831,83590.95%
COIN240621C002400002024-04-23 3:47PM EDT240.0032.2932.5033.50+4.69+16.99%6011,31690.71%
COIN240621C002500002024-04-23 3:37PM EDT250.0028.2427.7529.65+4.14+17.18%2003,82589.65%
COIN240621C002600002024-04-23 3:59PM EDT260.0025.6025.0026.40+6.10+31.28%1081,36690.92%
COIN240621C002700002024-04-23 3:52PM EDT270.0022.1021.8023.15+3.40+18.18%821,50690.61%
COIN240621C002800002024-04-23 3:40PM EDT280.0019.5019.7020.25+2.95+17.82%591,42091.32%
COIN240621C002900002024-04-23 3:49PM EDT290.0017.5017.4518.35+2.80+19.05%281,18792.38%
COIN240621C003000002024-04-23 3:58PM EDT300.0015.4314.9515.95+2.53+19.61%6096,78291.61%
COIN240621C003100002024-04-23 1:39PM EDT310.0013.6413.7014.15+2.89+26.88%202,75892.80%
COIN240621C003200002024-04-23 2:08PM EDT320.0012.6112.1512.50+2.65+26.61%1213,35193.15%
COIN240621C003300002024-04-23 2:39PM EDT330.0010.8010.8011.25+1.90+21.35%711,81593.85%
COIN240621C003400002024-04-23 3:18PM EDT340.009.559.609.95+1.85+24.03%821,43094.18%
COIN240621C003500002024-04-23 3:27PM EDT350.008.578.558.90+1.60+22.96%2112,06694.70%
COIN240621C003600002024-04-23 1:58PM EDT360.008.207.658.00+1.91+30.37%962895.31%
COIN240621C003700002024-04-23 3:51PM EDT370.007.106.907.25+1.34+23.26%243,74796.09%
COIN240621C003800002024-04-23 3:53PM EDT380.006.406.156.55+1.05+19.63%1987496.61%
COIN240621C003900002024-04-23 3:53PM EDT390.005.705.555.95+1.00+21.28%1329597.30%
COIN240621C004000002024-04-23 3:46PM EDT400.005.105.005.35+1.00+24.39%763,55797.78%
COIN240621C004100002024-04-23 10:45AM EDT410.004.604.504.95+1.03+28.85%15398.56%
COIN240621C004200002024-04-23 2:57PM EDT420.004.344.104.45+0.84+24.00%199899.06%
COIN240621C004300002024-04-23 2:15PM EDT430.003.903.704.10+0.85+27.87%1038899.71%
COIN240621C004400002024-04-23 10:11AM EDT440.003.603.353.75+0.75+26.32%3122100.26%
COIN240621C004500002024-04-23 1:58PM EDT450.003.353.053.40+0.90+36.73%3273100.72%
COIN240621C004600002024-04-23 1:59PM EDT460.003.072.773.20+0.67+27.92%1570101.53%
COIN240621C004700002024-04-22 1:54PM EDT470.002.212.512.970.00-1139102.11%
COIN240621C004800002024-04-23 3:36PM EDT480.002.462.282.73+0.26+11.82%7384102.58%
COIN240621C004900002024-04-23 10:22AM EDT490.002.202.072.51+0.30+15.79%368103.00%
COIN240621C005000002024-04-23 1:48PM EDT500.002.091.882.20+0.80+62.02%151985102.91%
COIN240621C005100002024-04-23 10:37AM EDT510.001.901.722.18+0.34+21.79%12135104.11%
COIN240621C005200002024-04-23 3:34PM EDT520.001.851.541.85+0.50+37.04%140669103.54%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240621P000025002024-04-17 11:25AM EDT2.500.010.000.030.00-52,919384.38%
COIN240621P000050002024-01-09 11:53AM EDT5.000.050.000.380.00-1789424.22%
COIN240621P000075002024-02-07 11:07AM EDT7.500.100.000.210.00-111344.53%
COIN240621P000100002024-04-15 2:35PM EDT10.000.030.000.030.00-2206256.25%
COIN240621P000125002024-04-15 9:42AM EDT12.500.030.010.030.00-1352243.75%
COIN240621P000150002024-03-18 11:49AM EDT15.000.010.010.050.00-30104235.94%
COIN240621P000175002024-02-12 4:01PM EDT17.500.060.000.080.00-2291228.13%
COIN240621P000200002024-04-05 9:41AM EDT20.000.070.010.070.00-1465216.41%
COIN240621P000225002024-04-05 9:50AM EDT22.500.100.000.310.00-297237.89%
COIN240621P000250002024-04-05 9:47AM EDT25.000.120.010.310.00-8547227.73%
COIN240621P000300002024-04-23 1:24PM EDT30.000.040.010.13+0.03+300.00%13,853190.23%
COIN240621P000350002024-04-16 1:53PM EDT35.000.080.020.290.00-2911192.19%
COIN240621P000400002024-04-16 3:26PM EDT40.000.050.010.080.00-51,835156.25%
COIN240621P000450002024-04-12 9:58AM EDT45.000.360.030.310.00-14,443168.75%
COIN240621P000500002024-04-15 9:39AM EDT50.000.110.050.280.00-92,247157.62%
COIN240621P000550002024-04-23 2:30PM EDT55.000.110.050.30-0.06-35.29%12,316149.22%
COIN240621P000600002024-04-22 12:45PM EDT60.000.210.070.410.00-23,589146.29%
COIN240621P000650002024-04-19 1:23PM EDT65.000.250.150.360.00-101,468139.06%
COIN240621P000700002024-04-17 12:55PM EDT70.000.260.110.540.00-201,088135.74%
COIN240621P000750002024-04-23 9:30AM EDT75.000.330.150.350.00-401,411124.02%
COIN240621P000800002024-04-19 9:30AM EDT80.000.390.150.590.00-17,034123.83%
COIN240621P000850002024-04-22 12:54PM EDT85.000.390.210.620.00-1575119.24%
COIN240621P000900002024-04-23 3:28PM EDT90.000.440.430.59-0.01-2.22%61,672116.60%
COIN240621P000950002024-04-23 10:40AM EDT95.000.530.450.66-0.07-11.67%29957112.01%
COIN240621P001000002024-04-23 1:54PM EDT100.000.650.600.79-0.05-7.14%14,230110.16%
COIN240621P001050002024-04-22 12:45PM EDT105.000.900.550.840.00-22,606104.49%
COIN240621P001100002024-04-23 12:33PM EDT110.000.710.711.08-0.32-31.07%2525103.49%
COIN240621P001150002024-04-22 11:35AM EDT115.001.150.911.38-0.26-18.44%1804102.69%
COIN240621P001200002024-04-23 12:30PM EDT120.001.261.081.42-0.24-16.00%61,89699.02%
COIN240621P001250002024-04-23 12:14PM EDT125.001.451.321.55-0.30-17.14%981696.44%
COIN240621P001300002024-04-23 1:47PM EDT130.001.801.521.80-0.33-15.49%651,15594.17%
COIN240621P001350002024-04-23 1:49PM EDT135.002.101.902.25-0.45-17.65%1849793.68%
COIN240621P001400002024-04-23 3:28PM EDT140.002.522.342.48-0.47-15.72%1232,88891.80%
COIN240621P001450002024-04-23 1:01PM EDT145.003.052.602.98-0.60-16.44%1079189.99%
COIN240621P001500002024-04-23 2:25PM EDT150.003.403.253.50-1.07-23.94%621,68489.39%
COIN240621P001550002024-04-23 2:11PM EDT155.004.054.004.15-1.15-22.12%211,33789.00%
COIN240621P001600002024-04-23 2:13PM EDT160.004.804.304.90-1.20-20.00%201,35487.02%
COIN240621P001650002024-04-23 3:09PM EDT165.005.655.105.75-1.65-22.60%5778186.41%
COIN240621P001700002024-04-23 1:04PM EDT170.006.856.506.70-1.45-17.47%2483087.04%
COIN240621P001750002024-04-23 3:52PM EDT175.007.587.157.75-2.02-21.04%11541185.55%
COIN240621P001800002024-04-23 3:58PM EDT180.008.888.759.00-2.27-20.36%451,07786.13%
COIN240621P001850002024-04-23 3:04PM EDT185.0010.4010.0510.30-3.25-23.81%9484685.64%
COIN240621P001900002024-04-23 3:56PM EDT190.0011.5510.9511.80-3.26-22.01%2038584.36%
COIN240621P001950002024-04-23 12:46PM EDT195.0013.9912.8013.40-2.89-17.12%2136884.56%
COIN240621P002000002024-04-23 3:52PM EDT200.0014.9514.8515.15-3.25-17.86%1012,45684.85%
COIN240621P002100002024-04-23 3:57PM EDT210.0018.9018.2519.20-3.90-17.11%1062,02883.91%
COIN240621P002200002024-04-23 3:26PM EDT220.0023.9523.4023.75-3.75-13.54%791,76184.71%
COIN240621P002300002024-04-23 3:55PM EDT230.0028.5527.9029.40-5.20-15.41%1361,20884.62%
COIN240621P002400002024-04-23 11:32AM EDT240.0035.7533.8035.10-5.95-14.27%3064785.13%
COIN240621P002500002024-04-23 2:55PM EDT250.0040.4339.6040.65-6.47-13.80%2445484.05%
COIN240621P002600002024-04-23 11:32AM EDT260.0048.5546.2048.00-5.30-9.84%522085.24%
COIN240621P002700002024-04-22 1:38PM EDT270.0057.0753.4555.10-4.97-8.01%119985.91%
COIN240621P002800002024-04-23 12:21PM EDT280.0062.9360.0561.80-5.90-8.57%110584.17%
COIN240621P002900002024-04-18 1:07PM EDT290.0079.9568.2570.400.00-15386.36%
COIN240621P003000002024-04-23 2:30PM EDT300.0077.0075.6078.20-17.45-18.48%74485.39%
COIN240621P003100002024-04-19 1:40PM EDT310.00101.2583.9085.900.00-113484.81%
COIN240621P003200002024-04-16 10:01AM EDT320.00111.8192.3595.200.00-102286.31%
COIN240621P003300002024-04-17 10:07AM EDT330.00121.00100.75104.100.00-16586.46%
COIN240621P003400002024-03-28 12:47PM EDT340.0095.38109.60112.800.00-51786.41%
COIN240621P003500002024-04-16 9:50AM EDT350.00143.00118.50122.000.00-11286.82%
COIN240621P003600002024-04-16 9:30AM EDT360.00144.00128.10130.850.00-2187.45%
COIN240621P003700002024-03-21 10:11AM EDT370.00117.67159.50163.100.00-29161.90%
COIN240621P003800002024-02-26 3:19PM EDT380.00190.27134.15137.700.00-200.00%
COIN240621P003900002024-03-06 1:38PM EDT390.00166.05153.10155.900.00-1165.67%
COIN240621P004000002024-04-17 2:57PM EDT400.00188.77164.85167.950.00-2584.61%
COIN240621P004100002024-03-19 10:20AM EDT410.00194.50191.75195.250.00-11155.04%
COIN240621P004200002024-04-16 11:21AM EDT420.00211.70184.10187.150.00-1184.47%
COIN240621P004300002024-03-20 3:32PM EDT430.00183.00217.80221.500.00-10180.33%
COIN240621P004700002024-04-18 10:25AM EDT470.00246.95232.90235.900.00-3782.93%
COIN240621P004800002024-03-11 3:38PM EDT480.00234.75229.30232.500.00-100.00%
COIN240621P005100002024-03-26 9:36AM EDT510.00242.60271.90275.450.00-2070.90%
COIN240621P005200002024-04-23 9:44AM EDT520.00292.37282.35285.30-15.11-4.91%1079.44%