Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.558,44 -119,43 (-0,64%) Euro Stoxx 50
4.997,21 -33,14 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,00 -14,50 (-0,62%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240628C00075000 | 2024-05-23 1:44PM EDT | 75.00 | 150.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240628C00105000 | 2024-05-13 11:39AM EDT | 105.00 | 97.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628C00120000 | 2024-05-17 11:02AM EDT | 120.00 | 87.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240628C00125000 | 2024-05-14 1:15PM EDT | 125.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240628C00130000 | 2024-05-23 2:02PM EDT | 130.00 | 93.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628C00135000 | 2024-05-16 3:40PM EDT | 135.00 | 67.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240628C00145000 | 2024-05-24 3:43PM EDT | 145.00 | 92.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240628C00160000 | 2024-05-28 9:32AM EDT | 160.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240628C00165000 | 2024-05-23 3:31PM EDT | 165.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628C00170000 | 2024-05-24 12:22PM EDT | 170.00 | 66.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN240628C00175000 | 2024-05-24 12:22PM EDT | 175.00 | 61.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240628C00180000 | 2024-05-28 11:31AM EDT | 180.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240628C00185000 | 2024-05-28 3:24PM EDT | 185.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240628C00190000 | 2024-05-28 3:40PM EDT | 190.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240628C00195000 | 2024-05-23 1:48PM EDT | 195.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628C00200000 | 2024-05-24 3:58PM EDT | 200.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN240628C00205000 | 2024-05-28 2:52PM EDT | 205.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240628C00210000 | 2024-05-28 12:40PM EDT | 210.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240628C00215000 | 2024-05-28 3:58PM EDT | 215.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COIN240628C00220000 | 2024-05-28 3:58PM EDT | 220.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COIN240628C00225000 | 2024-05-28 3:25PM EDT | 225.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN240628C00230000 | 2024-05-28 3:58PM EDT | 230.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| COIN240628C00235000 | 2024-05-28 3:57PM EDT | 235.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| COIN240628C00240000 | 2024-05-28 3:58PM EDT | 240.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| COIN240628C00245000 | 2024-05-28 3:59PM EDT | 245.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| COIN240628C00250000 | 2024-05-28 3:59PM EDT | 250.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| COIN240628C00255000 | 2024-05-28 3:47PM EDT | 255.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| COIN240628C00260000 | 2024-05-28 3:55PM EDT | 260.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| COIN240628C00265000 | 2024-05-28 3:34PM EDT | 265.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COIN240628C00270000 | 2024-05-28 3:56PM EDT | 270.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| COIN240628C00275000 | 2024-05-28 3:58PM EDT | 275.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| COIN240628C00280000 | 2024-05-28 3:52PM EDT | 280.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| COIN240628C00285000 | 2024-05-28 2:07PM EDT | 285.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COIN240628C00290000 | 2024-05-28 3:57PM EDT | 290.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| COIN240628C00295000 | 2024-05-28 3:54PM EDT | 295.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COIN240628C00300000 | 2024-05-28 3:57PM EDT | 300.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| COIN240628C00305000 | 2024-05-28 3:55PM EDT | 305.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COIN240628C00310000 | 2024-05-28 3:52PM EDT | 310.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 12.50% |
| COIN240628C00315000 | 2024-05-28 11:55AM EDT | 315.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| COIN240628C00320000 | 2024-05-28 3:15PM EDT | 320.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COIN240628C00325000 | 2024-05-28 3:55PM EDT | 325.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240628C00330000 | 2024-05-28 3:55PM EDT | 330.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| COIN240628C00335000 | 2024-05-28 3:32PM EDT | 335.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| COIN240628C00340000 | 2024-05-28 3:32PM EDT | 340.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240628C00345000 | 2024-05-28 3:52PM EDT | 345.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240628C00350000 | 2024-05-28 2:17PM EDT | 350.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| COIN240628C00360000 | 2024-05-28 3:15PM EDT | 360.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240628C00370000 | 2024-05-28 2:05PM EDT | 370.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240628C00380000 | 2024-05-28 3:47PM EDT | 380.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COIN240628C00390000 | 2024-05-22 12:31PM EDT | 390.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COIN240628C00400000 | 2024-05-28 3:48PM EDT | 400.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240628C00410000 | 2024-05-28 9:30AM EDT | 410.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240628C00420000 | 2024-05-28 2:45PM EDT | 420.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240628P00060000 | 2024-05-24 10:25AM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240628P00090000 | 2024-05-20 11:59AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240628P00120000 | 2024-05-24 10:25AM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240628P00125000 | 2024-05-20 11:58AM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240628P00135000 | 2024-05-20 2:11PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240628P00140000 | 2024-05-28 9:32AM EDT | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240628P00145000 | 2024-05-24 11:01AM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240628P00150000 | 2024-05-28 12:24PM EDT | 150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240628P00155000 | 2024-05-28 12:05PM EDT | 155.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN240628P00160000 | 2024-05-28 12:02PM EDT | 160.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| COIN240628P00165000 | 2024-05-24 1:48PM EDT | 165.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COIN240628P00170000 | 2024-05-28 3:21PM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN240628P00175000 | 2024-05-28 3:53PM EDT | 175.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| COIN240628P00180000 | 2024-05-28 3:34PM EDT | 180.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| COIN240628P00185000 | 2024-05-28 3:42PM EDT | 185.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| COIN240628P00190000 | 2024-05-28 3:55PM EDT | 190.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| COIN240628P00195000 | 2024-05-28 3:41PM EDT | 195.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| COIN240628P00200000 | 2024-05-28 3:53PM EDT | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| COIN240628P00205000 | 2024-05-28 3:33PM EDT | 205.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| COIN240628P00210000 | 2024-05-28 3:42PM EDT | 210.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| COIN240628P00215000 | 2024-05-28 3:50PM EDT | 215.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| COIN240628P00220000 | 2024-05-28 3:58PM EDT | 220.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| COIN240628P00225000 | 2024-05-28 2:22PM EDT | 225.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COIN240628P00230000 | 2024-05-28 3:58PM EDT | 230.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| COIN240628P00235000 | 2024-05-28 3:38PM EDT | 235.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| COIN240628P00240000 | 2024-05-28 3:58PM EDT | 240.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| COIN240628P00245000 | 2024-05-28 3:33PM EDT | 245.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240628P00250000 | 2024-05-28 3:10PM EDT | 250.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240628P00255000 | 2024-05-28 1:26PM EDT | 255.00 | 29.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628P00260000 | 2024-05-13 3:20PM EDT | 260.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628P00265000 | 2024-05-24 3:49PM EDT | 265.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628P00270000 | 2024-05-28 3:09PM EDT | 270.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628P00275000 | 2024-05-28 9:42AM EDT | 275.00 | 47.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628P00285000 | 2024-05-13 1:06PM EDT | 285.00 | 86.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240628P00300000 | 2024-05-28 9:42AM EDT | 300.00 | 68.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628P00315000 | 2024-05-28 2:42PM EDT | 315.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240628P00320000 | 2024-05-28 10:10AM EDT | 320.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240628P00350000 | 2024-05-13 9:53AM EDT | 350.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
