Deutsche Märkte geschlossen
DAX
15.557,29 -14,61 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.902,35 -10,75 (-0,04%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621C00002500 | 2023-09-13 9:58AM EDT | 2.50 | 79.12 | 68.05 | 68.80 | 0.00 | - | - | 0 | 228.91% |
| COIN240621C00010000 | 2023-07-27 12:33PM EDT | 10.00 | 87.25 | 63.95 | 65.10 | 0.00 | - | 2 | 3 | 236.82% |
| COIN240621C00012500 | 2023-09-12 1:10PM EDT | 12.50 | 69.85 | 58.45 | 59.30 | 0.00 | - | 2 | 35 | 113.87% |
| COIN240621C00015000 | 2023-06-27 12:42PM EDT | 15.00 | 52.07 | 77.25 | 78.50 | 0.00 | - | 31 | 31 | 0.00% |
| COIN240621C00017500 | 2023-07-20 3:20PM EDT | 17.50 | 84.00 | 56.15 | 57.35 | 0.00 | - | 1 | 21 | 158.06% |
| COIN240621C00020000 | 2023-08-29 11:04AM EDT | 20.00 | 66.05 | 51.25 | 52.35 | 0.00 | - | 1 | 23 | 96.88% |
| COIN240621C00022500 | 2023-07-14 2:31PM EDT | 22.50 | 79.87 | 59.35 | 60.55 | 0.00 | - | 22 | 27 | 240.65% |
| COIN240621C00025000 | 2023-08-29 11:02AM EDT | 25.00 | 62.21 | 46.90 | 48.25 | 0.00 | - | 1 | 22 | 95.65% |
| COIN240621C00030000 | 2023-09-22 3:23PM EDT | 30.00 | 44.00 | 43.05 | 43.55 | -2.73 | -5.84% | 10 | 18 | 90.43% |
| COIN240621C00035000 | 2023-09-19 11:41AM EDT | 35.00 | 47.54 | 39.20 | 39.70 | 0.00 | - | 7 | 55 | 88.48% |
| COIN240621C00040000 | 2023-09-21 1:47PM EDT | 40.00 | 39.16 | 35.60 | 36.20 | 0.00 | - | 5 | 50 | 87.11% |
| COIN240621C00045000 | 2023-09-22 12:47PM EDT | 45.00 | 34.00 | 32.05 | 32.95 | -1.45 | -4.09% | 1 | 108 | 85.13% |
| COIN240621C00050000 | 2023-09-22 3:37PM EDT | 50.00 | 30.00 | 29.05 | 29.55 | -2.00 | -6.25% | 2 | 576 | 83.11% |
| COIN240621C00055000 | 2023-09-22 2:33PM EDT | 55.00 | 26.45 | 26.10 | 26.55 | -2.95 | -10.03% | 6 | 260 | 81.25% |
| COIN240621C00060000 | 2023-09-21 11:03AM EDT | 60.00 | 25.80 | 23.60 | 23.90 | 0.00 | - | 2 | 739 | 80.40% |
| COIN240621C00065000 | 2023-09-22 3:32PM EDT | 65.00 | 22.00 | 21.15 | 21.65 | -1.40 | -5.98% | 9 | 213 | 79.60% |
| COIN240621C00070000 | 2023-09-22 3:44PM EDT | 70.00 | 19.50 | 19.10 | 19.35 | -2.00 | -9.30% | 11 | 551 | 78.69% |
| COIN240621C00075000 | 2023-09-22 3:15PM EDT | 75.00 | 17.38 | 17.10 | 17.50 | -2.13 | -10.92% | 54 | 171 | 78.06% |
| COIN240621C00080000 | 2023-09-22 3:15PM EDT | 80.00 | 15.65 | 15.30 | 15.70 | -1.35 | -7.94% | 11 | 481 | 77.24% |
| COIN240621C00085000 | 2023-09-22 3:48PM EDT | 85.00 | 14.05 | 13.70 | 14.00 | -1.80 | -11.36% | 879 | 1,659 | 76.38% |
| COIN240621C00090000 | 2023-09-22 2:30PM EDT | 90.00 | 12.60 | 12.25 | 12.65 | -1.59 | -11.21% | 3 | 180 | 75.95% |
| COIN240621C00095000 | 2023-09-22 2:32PM EDT | 95.00 | 11.20 | 11.00 | 11.30 | -1.20 | -9.68% | 9 | 241 | 75.38% |
| COIN240621C00100000 | 2023-09-22 3:47PM EDT | 100.00 | 10.20 | 10.00 | 10.15 | -1.20 | -10.53% | 10 | 475 | 75.23% |
| COIN240621C00105000 | 2023-09-21 1:03PM EDT | 105.00 | 10.30 | 8.90 | 9.35 | 0.00 | - | 6 | 145 | 75.16% |
| COIN240621C00110000 | 2023-09-22 2:52PM EDT | 110.00 | 8.20 | 8.05 | 8.25 | -1.20 | -12.77% | 2 | 224 | 74.56% |
| COIN240621C00115000 | 2023-09-22 11:58AM EDT | 115.00 | 8.00 | 7.30 | 7.45 | -3.30 | -29.20% | 1 | 508 | 74.44% |
| COIN240621C00120000 | 2023-09-22 2:05PM EDT | 120.00 | 6.70 | 6.60 | 6.80 | -1.10 | -14.10% | 21 | 307 | 74.43% |
| COIN240621C00125000 | 2023-09-22 3:30PM EDT | 125.00 | 6.30 | 6.00 | 6.15 | -0.54 | -7.89% | 5 | 430 | 74.33% |
| COIN240621C00130000 | 2023-09-22 11:48AM EDT | 130.00 | 6.05 | 5.45 | 5.60 | -0.35 | -5.47% | 2 | 135 | 74.29% |
| COIN240621C00135000 | 2023-09-12 9:53AM EDT | 135.00 | 9.20 | 4.95 | 5.25 | 0.00 | - | 3 | 31 | 74.62% |
| COIN240621C00140000 | 2023-09-15 11:11AM EDT | 140.00 | 6.95 | 4.50 | 4.70 | 0.00 | - | 14 | 141 | 74.32% |
| COIN240621C00145000 | 2023-09-22 2:58PM EDT | 145.00 | 4.18 | 4.10 | 4.30 | -0.61 | -12.73% | 3 | 214 | 74.32% |
| COIN240621C00150000 | 2023-09-22 2:44PM EDT | 150.00 | 3.85 | 3.75 | 3.95 | -0.52 | -11.90% | 6 | 154 | 74.38% |
| COIN240621C00155000 | 2023-09-22 2:44PM EDT | 155.00 | 3.53 | 3.45 | 3.60 | -0.39 | -9.95% | 4 | 50 | 74.38% |
| COIN240621C00160000 | 2023-09-22 1:40PM EDT | 160.00 | 3.30 | 3.15 | 3.45 | -0.45 | -12.00% | 6 | 292 | 74.83% |
| COIN240621C00165000 | 2023-09-21 11:50AM EDT | 165.00 | 3.50 | 2.93 | 3.05 | 0.00 | - | 2 | 74 | 74.57% |
| COIN240621C00170000 | 2023-09-21 11:12AM EDT | 170.00 | 3.20 | 2.58 | 2.86 | 0.00 | - | 1 | 160 | 74.39% |
| COIN240621C00175000 | 2023-09-22 2:57PM EDT | 175.00 | 2.55 | 2.43 | 2.61 | -0.42 | -14.14% | 2 | 83 | 74.54% |
| COIN240621C00180000 | 2023-09-19 9:54AM EDT | 180.00 | 3.30 | 2.33 | 2.42 | 0.00 | - | 1 | 269 | 74.98% |
| COIN240621C00185000 | 2023-09-22 1:35PM EDT | 185.00 | 2.21 | 2.10 | 2.24 | -0.75 | -25.34% | 2 | 39 | 74.83% |
| COIN240621C00190000 | 2023-09-21 9:43AM EDT | 190.00 | 2.30 | 1.99 | 2.08 | 0.00 | - | 2 | 85 | 75.12% |
| COIN240621C00195000 | 2023-09-22 2:44PM EDT | 195.00 | 1.89 | 1.80 | 1.94 | -1.27 | -40.19% | 10 | 181 | 75.04% |
| COIN240621C00200000 | 2023-09-22 2:33PM EDT | 200.00 | 1.76 | 1.71 | 1.81 | -0.36 | -16.98% | 14 | 653 | 75.34% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00002500 | 2023-09-21 10:05AM EDT | 2.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 25 | 186 | 157.81% |
| COIN240621P00005000 | 2023-09-06 10:51AM EDT | 5.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 785 | 136.33% |
| COIN240621P00007500 | 2023-09-01 3:45PM EDT | 7.50 | 0.20 | 0.00 | 0.22 | 0.00 | - | 2 | 11 | 119.34% |
| COIN240621P00010000 | 2023-09-20 10:15AM EDT | 10.00 | 0.18 | 0.10 | 0.45 | 0.00 | - | 4 | 161 | 119.53% |
| COIN240621P00012500 | 2023-09-18 1:37PM EDT | 12.50 | 0.27 | 0.21 | 0.29 | 0.00 | - | 3 | 221 | 104.00% |
| COIN240621P00015000 | 2023-09-21 10:48AM EDT | 15.00 | 0.39 | 0.30 | 0.72 | 0.00 | - | 2 | 81 | 106.15% |
| COIN240621P00017500 | 2023-09-21 10:46AM EDT | 17.50 | 0.48 | 0.40 | 0.55 | 0.00 | - | 2 | 278 | 94.53% |
| COIN240621P00020000 | 2023-09-22 10:45AM EDT | 20.00 | 0.64 | 0.50 | 0.68 | -0.04 | -5.88% | 10 | 296 | 89.75% |
| COIN240621P00022500 | 2023-09-15 9:33AM EDT | 22.50 | 0.72 | 0.65 | 0.91 | 0.00 | - | 1 | 84 | 86.96% |
| COIN240621P00025000 | 2023-09-20 3:35PM EDT | 25.00 | 0.96 | 1.00 | 1.17 | 0.00 | - | 1 | 491 | 86.13% |
| COIN240621P00030000 | 2023-09-22 3:36PM EDT | 30.00 | 1.75 | 1.78 | 1.85 | +0.08 | +4.79% | 1 | 792 | 83.62% |
| COIN240621P00035000 | 2023-09-22 1:23PM EDT | 35.00 | 2.51 | 2.68 | 2.80 | +0.01 | +0.40% | 1 | 1,290 | 81.05% |
| COIN240621P00040000 | 2023-09-22 2:24PM EDT | 40.00 | 3.80 | 3.80 | 3.95 | +0.20 | +5.56% | 22 | 267 | 78.59% |
| COIN240621P00045000 | 2023-09-22 11:35AM EDT | 45.00 | 4.82 | 5.20 | 5.40 | -0.03 | -0.62% | 2,501 | 1,458 | 76.77% |
| COIN240621P00050000 | 2023-09-22 3:34PM EDT | 50.00 | 6.80 | 6.90 | 7.10 | +0.28 | +4.29% | 105 | 844 | 75.23% |
| COIN240621P00055000 | 2023-09-22 3:14PM EDT | 55.00 | 8.86 | 8.80 | 9.10 | +0.71 | +8.71% | 31 | 1,160 | 73.79% |
| COIN240621P00060000 | 2023-09-22 2:06PM EDT | 60.00 | 10.80 | 11.00 | 11.30 | +0.50 | +4.85% | 4 | 564 | 72.46% |
| COIN240621P00065000 | 2023-09-21 10:56AM EDT | 65.00 | 12.40 | 13.40 | 13.75 | 0.00 | - | 2 | 630 | 71.14% |
| COIN240621P00070000 | 2023-09-22 2:45PM EDT | 70.00 | 16.10 | 15.65 | 16.40 | +2.30 | +16.67% | 5 | 435 | 69.00% |
| COIN240621P00075000 | 2023-09-22 3:39PM EDT | 75.00 | 18.75 | 19.00 | 19.30 | +1.15 | +6.53% | 2 | 130 | 68.88% |
| COIN240621P00080000 | 2023-09-22 3:49PM EDT | 80.00 | 22.05 | 22.10 | 22.40 | +1.40 | +6.78% | 22 | 254 | 67.82% |
| COIN240621P00085000 | 2023-09-21 12:27PM EDT | 85.00 | 24.05 | 25.35 | 25.70 | 0.00 | - | 7 | 145 | 66.72% |
| COIN240621P00090000 | 2023-09-18 1:01PM EDT | 90.00 | 23.28 | 28.60 | 29.20 | 0.00 | - | 5 | 1,238 | 65.33% |
| COIN240621P00095000 | 2023-09-18 12:36PM EDT | 95.00 | 26.50 | 32.35 | 32.80 | 0.00 | - | 1 | 179 | 64.51% |
| COIN240621P00100000 | 2023-09-22 3:56PM EDT | 100.00 | 36.38 | 36.35 | 36.70 | +1.48 | +4.24% | 11 | 474 | 64.26% |
| COIN240621P00105000 | 2023-09-22 3:43PM EDT | 105.00 | 39.90 | 40.05 | 40.60 | +5.50 | +15.99% | 3 | 76 | 62.77% |
| COIN240621P00110000 | 2023-09-13 3:25PM EDT | 110.00 | 38.65 | 44.25 | 44.60 | 0.00 | - | 1 | 27 | 62.05% |
| COIN240621P00115000 | 2023-09-13 1:28PM EDT | 115.00 | 41.60 | 48.40 | 48.90 | 0.00 | - | 2 | 47 | 61.43% |
| COIN240621P00120000 | 2023-09-15 12:44PM EDT | 120.00 | 45.90 | 52.65 | 53.20 | 0.00 | - | 1 | 109 | 60.55% |
| COIN240621P00125000 | 2023-09-15 12:33PM EDT | 125.00 | 50.10 | 56.95 | 57.60 | 0.00 | - | 1 | 72 | 59.56% |
| COIN240621P00130000 | 2023-09-13 12:06PM EDT | 130.00 | 53.65 | 61.40 | 62.10 | 0.00 | - | 1 | 65 | 58.81% |
| COIN240621P00135000 | 2023-08-11 9:45AM EDT | 135.00 | 61.55 | 56.65 | 58.10 | 0.00 | - | 2 | 18 | 0.00% |
| COIN240621P00140000 | 2023-08-02 11:53AM EDT | 140.00 | 60.40 | 65.50 | 66.35 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240621P00145000 | 2023-09-14 11:21AM EDT | 145.00 | 65.21 | 75.05 | 75.75 | 0.00 | - | 2 | 185 | 55.03% |
| COIN240621P00150000 | 2023-08-23 11:42AM EDT | 150.00 | 76.55 | 79.85 | 80.45 | 0.00 | - | 6 | 29 | 54.42% |
| COIN240621P00155000 | 2023-08-02 11:54AM EDT | 155.00 | 72.70 | 79.05 | 79.80 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240621P00160000 | 2023-09-05 10:36AM EDT | 160.00 | 84.00 | 89.35 | 90.20 | 0.00 | - | 5 | 46 | 53.32% |
| COIN240621P00165000 | 2023-08-09 3:35PM EDT | 165.00 | 84.20 | 85.05 | 85.70 | 0.00 | - | - | 2 | 0.00% |
| COIN240621P00170000 | 2023-09-22 1:51PM EDT | 170.00 | 98.30 | 99.00 | 99.65 | +10.01 | +11.34% | 2 | 2 | 54.47% |
| COIN240621P00180000 | 2023-09-19 3:01PM EDT | 180.00 | 101.30 | 108.30 | 109.80 | 0.00 | - | 1 | 155 | 59.35% |
| COIN240621P00185000 | 2023-09-15 10:47AM EDT | 185.00 | 105.10 | 113.45 | 115.30 | 0.00 | - | 1 | 2 | 53.27% |
| COIN240621P00190000 | 2023-09-08 3:06PM EDT | 190.00 | 109.25 | 118.55 | 119.65 | 0.00 | - | 9 | 8 | 59.67% |
| COIN240621P00195000 | 2023-09-08 2:28PM EDT | 195.00 | 113.95 | 123.50 | 124.70 | 0.00 | - | 3 | 0 | 61.65% |
| COIN240621P00200000 | 2023-08-29 12:04PM EDT | 200.00 | 116.57 | 128.50 | 129.65 | 0.00 | - | 4 | 0 | 62.01% |
