Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.786,91 -1.455,94 (-2,42%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719C00050000 | 2024-03-18 9:32AM EDT | 50.00 | 192.45 | 162.90 | 166.60 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240719C00055000 | 2024-03-12 10:22AM EDT | 55.00 | 200.75 | 194.45 | 197.70 | 0.00 | - | - | 1 | 333.28% |
| COIN240719C00065000 | 2024-04-18 12:10PM EDT | 65.00 | 161.38 | 170.70 | 174.05 | 0.00 | - | - | 2 | 145.85% |
| COIN240719C00070000 | 2024-03-15 9:32AM EDT | 70.00 | 160.05 | 175.40 | 178.80 | 0.00 | - | 1 | 10 | 246.92% |
| COIN240719C00075000 | 2024-03-12 9:55AM EDT | 75.00 | 182.15 | 175.30 | 178.40 | 0.00 | - | - | 1 | 269.13% |
| COIN240719C00080000 | 2024-03-18 9:33AM EDT | 80.00 | 165.50 | 134.25 | 137.10 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719C00085000 | 2024-03-12 9:55AM EDT | 85.00 | 172.75 | 164.90 | 168.50 | 0.00 | - | - | 1 | 241.49% |
| COIN240719C00090000 | 2024-03-12 10:04AM EDT | 90.00 | 169.40 | 160.45 | 163.65 | 0.00 | - | - | 1 | 231.81% |
| COIN240719C00100000 | 2024-04-04 3:30PM EDT | 100.00 | 152.70 | 137.05 | 140.10 | 0.00 | - | 1 | 3 | 116.66% |
| COIN240719C00105000 | 2024-04-15 12:33PM EDT | 105.00 | 134.70 | 132.30 | 135.30 | 0.00 | - | 6 | 10 | 113.22% |
| COIN240719C00110000 | 2024-04-12 12:23PM EDT | 110.00 | 149.07 | 127.65 | 130.45 | 0.00 | - | 1 | 2 | 109.99% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 115.00 | 135.53 | 122.60 | 126.10 | 0.00 | - | 1 | 7 | 107.15% |
| COIN240719C00120000 | 2024-04-17 9:44AM EDT | 120.00 | 107.33 | 118.60 | 121.35 | 0.00 | - | 1 | 1 | 106.76% |
| COIN240719C00125000 | 2024-04-19 11:59AM EDT | 125.00 | 99.22 | 113.50 | 117.05 | 0.00 | - | 4 | 4 | 103.54% |
| COIN240719C00130000 | 2024-03-25 11:39AM EDT | 130.00 | 154.73 | 103.80 | 105.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719C00135000 | 2024-04-17 10:49AM EDT | 135.00 | 86.70 | 105.45 | 107.20 | 0.00 | - | 1 | 17 | 99.76% |
| COIN240719C00140000 | 2024-04-19 11:18AM EDT | 140.00 | 87.81 | 100.85 | 102.75 | 0.00 | - | 1 | 8 | 97.28% |
| COIN240719C00145000 | 2024-04-16 3:12PM EDT | 145.00 | 81.20 | 95.20 | 99.30 | 0.00 | - | 1 | 39 | 94.54% |
| COIN240719C00150000 | 2024-04-24 3:01PM EDT | 150.00 | 82.70 | 92.50 | 94.40 | 0.00 | - | 3 | 22 | 95.28% |
| COIN240719C00155000 | 2024-04-22 9:55AM EDT | 155.00 | 80.00 | 88.85 | 90.80 | 0.00 | - | 1 | 38 | 96.18% |
| COIN240719C00160000 | 2024-04-26 9:32AM EDT | 160.00 | 84.00 | 85.05 | 86.15 | +9.75 | +13.13% | 16 | 67 | 94.13% |
| COIN240719C00165000 | 2024-04-22 2:41PM EDT | 165.00 | 72.05 | 80.35 | 82.85 | 0.00 | - | 2 | 11 | 92.76% |
| COIN240719C00170000 | 2024-04-26 3:18PM EDT | 170.00 | 75.48 | 76.60 | 78.00 | +6.98 | +10.19% | 1 | 12 | 90.09% |
| COIN240719C00175000 | 2024-04-22 3:34PM EDT | 175.00 | 64.30 | 73.30 | 75.50 | 0.00 | - | 8 | 97 | 92.02% |
| COIN240719C00180000 | 2024-04-25 9:30AM EDT | 180.00 | 55.37 | 69.55 | 71.50 | 0.00 | - | 1 | 176 | 90.30% |
| COIN240719C00185000 | 2024-04-25 11:04AM EDT | 185.00 | 55.40 | 66.00 | 68.45 | 0.00 | - | 11 | 18 | 90.12% |
| COIN240719C00190000 | 2024-04-25 9:56AM EDT | 190.00 | 49.34 | 62.40 | 64.25 | 0.00 | - | 11 | 61 | 87.90% |
| COIN240719C00195000 | 2024-04-25 9:33AM EDT | 195.00 | 45.52 | 59.65 | 61.10 | 0.00 | - | 2 | 26 | 88.15% |
| COIN240719C00200000 | 2024-04-26 3:47PM EDT | 200.00 | 56.15 | 56.70 | 57.90 | +13.14 | +30.55% | 12 | 140 | 87.74% |
| COIN240719C00210000 | 2024-04-26 11:12AM EDT | 210.00 | 44.60 | 50.60 | 52.35 | +1.35 | +3.12% | 34 | 188 | 86.95% |
| COIN240719C00220000 | 2024-04-26 3:56PM EDT | 220.00 | 46.54 | 45.55 | 47.00 | +7.29 | +18.57% | 36 | 413 | 86.65% |
| COIN240719C00230000 | 2024-04-26 3:37PM EDT | 230.00 | 40.10 | 40.80 | 43.10 | +4.61 | +12.99% | 24 | 273 | 87.38% |
| COIN240719C00240000 | 2024-04-26 3:36PM EDT | 240.00 | 36.00 | 36.65 | 38.45 | +4.00 | +12.50% | 19 | 375 | 86.98% |
| COIN240719C00250000 | 2024-04-26 3:27PM EDT | 250.00 | 32.65 | 33.80 | 34.95 | +3.91 | +13.60% | 48 | 539 | 88.46% |
| COIN240719C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 31.55 | 30.45 | 31.55 | +6.60 | +26.45% | 105 | 617 | 88.69% |
| COIN240719C00270000 | 2024-04-26 3:54PM EDT | 270.00 | 27.85 | 27.30 | 27.80 | +4.75 | +20.56% | 67 | 404 | 88.03% |
| COIN240719C00280000 | 2024-04-26 3:57PM EDT | 280.00 | 24.85 | 24.65 | 25.25 | +4.60 | +22.72% | 26 | 524 | 88.57% |
| COIN240719C00290000 | 2024-04-26 11:38AM EDT | 290.00 | 18.45 | 22.20 | 22.80 | +0.20 | +1.10% | 21 | 304 | 88.85% |
| COIN240719C00300000 | 2024-04-26 3:51PM EDT | 300.00 | 19.75 | 20.10 | 20.40 | +3.45 | +21.17% | 275 | 1,342 | 89.00% |
| COIN240719C00310000 | 2024-04-25 11:43AM EDT | 310.00 | 17.75 | 18.05 | 18.60 | +3.30 | +22.84% | 9 | 473 | 89.40% |
| COIN240719C00320000 | 2024-04-26 3:57PM EDT | 320.00 | 16.55 | 16.40 | 16.70 | +3.32 | +25.09% | 7 | 2,669 | 89.67% |
| COIN240719C00330000 | 2024-04-26 2:45PM EDT | 330.00 | 14.35 | 14.80 | 15.30 | +2.35 | +19.58% | 10 | 1,565 | 90.17% |
| COIN240719C00340000 | 2024-04-26 10:16AM EDT | 340.00 | 12.85 | 13.40 | 13.80 | +1.90 | +17.35% | 2 | 1,209 | 90.39% |
| COIN240719C00350000 | 2024-04-26 1:26PM EDT | 350.00 | 11.53 | 12.15 | 12.55 | +1.48 | +14.73% | 201 | 2,639 | 90.76% |
| COIN240719C00360000 | 2024-04-26 11:13AM EDT | 360.00 | 9.15 | 11.10 | 11.40 | +0.86 | +10.37% | 7 | 234 | 91.19% |
| COIN240719C00370000 | 2024-04-23 1:24PM EDT | 370.00 | 10.90 | 10.10 | 10.60 | 0.00 | - | 11 | 456 | 91.88% |
| COIN240719C00380000 | 2024-04-25 2:49PM EDT | 380.00 | 7.45 | 9.25 | 9.70 | +0.05 | +0.68% | 1 | 55 | 92.36% |
| COIN240719C00390000 | 2024-04-26 1:55PM EDT | 390.00 | 8.05 | 8.45 | 8.85 | +1.00 | +14.18% | 2 | 49 | 92.71% |
| COIN240719C00400000 | 2024-04-26 3:15PM EDT | 400.00 | 7.50 | 7.75 | 8.15 | +1.00 | +15.38% | 7 | 429 | 93.21% |
| COIN240719C00410000 | 2024-04-24 2:17PM EDT | 410.00 | 6.65 | 7.10 | 7.50 | 0.00 | - | 1 | 45 | 93.63% |
| COIN240719C00420000 | 2024-04-26 2:14PM EDT | 420.00 | 6.45 | 6.50 | 6.90 | +1.17 | +22.16% | 1 | 138 | 94.01% |
| COIN240719C00430000 | 2024-04-26 3:53PM EDT | 430.00 | 6.10 | 6.00 | 6.40 | -0.38 | -5.86% | 1 | 118 | 94.54% |
| COIN240719C00440000 | 2024-04-25 12:56PM EDT | 440.00 | 4.60 | 5.50 | 5.90 | 0.00 | - | 8 | 19 | 94.89% |
| COIN240719C00450000 | 2024-04-26 3:49PM EDT | 450.00 | 5.15 | 5.15 | 5.45 | +0.85 | +19.77% | 10 | 352 | 95.46% |
| COIN240719C00460000 | 2024-04-26 10:11AM EDT | 460.00 | 4.40 | 4.75 | 5.05 | +0.80 | +22.22% | 1 | 398 | 95.86% |
| COIN240719C00470000 | 2024-04-25 2:52PM EDT | 470.00 | 3.61 | 4.40 | 4.70 | 0.00 | - | 33 | 66 | 96.31% |
| COIN240719C00480000 | 2024-04-19 9:42AM EDT | 480.00 | 3.75 | 4.10 | 4.35 | 0.00 | - | 18 | 26 | 96.74% |
| COIN240719C00490000 | 2024-04-23 2:01PM EDT | 490.00 | 4.60 | 3.80 | 4.05 | 0.00 | - | 1 | 16 | 97.14% |
| COIN240719C00500000 | 2024-04-26 12:54PM EDT | 500.00 | 3.20 | 3.55 | 3.75 | +0.22 | +7.38% | 11 | 702 | 97.53% |
| COIN240719C00510000 | 2024-04-26 1:58PM EDT | 510.00 | 3.08 | 3.30 | 3.50 | +0.35 | +12.82% | 13 | 73 | 97.94% |
| COIN240719C00520000 | 2024-04-26 3:11PM EDT | 520.00 | 3.05 | 3.10 | 3.35 | +0.52 | +20.55% | 238 | 1,254 | 98.66% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719P00050000 | 2024-04-23 3:04PM EDT | 50.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 66 | 141.99% |
| COIN240719P00055000 | 2024-03-19 11:03AM EDT | 55.00 | 0.24 | 0.05 | 0.58 | 0.00 | - | 1 | 1 | 135.94% |
| COIN240719P00065000 | 2024-03-28 10:05AM EDT | 65.00 | 0.20 | 0.09 | 0.56 | 0.00 | - | 1 | 1 | 121.39% |
| COIN240719P00070000 | 2024-04-17 2:47PM EDT | 70.00 | 0.46 | 0.12 | 0.57 | 0.00 | - | 1 | 3 | 115.63% |
| COIN240719P00075000 | 2024-04-18 3:16PM EDT | 75.00 | 0.48 | 0.17 | 0.66 | 0.00 | - | - | 11 | 112.31% |
| COIN240719P00080000 | 2024-04-22 1:40PM EDT | 80.00 | 0.61 | 0.30 | 0.61 | 0.00 | - | 2 | 7 | 107.81% |
| COIN240719P00085000 | 2024-04-18 12:56PM EDT | 85.00 | 0.73 | 0.42 | 0.92 | 0.00 | - | 1 | 37 | 108.50% |
| COIN240719P00090000 | 2024-04-05 11:39AM EDT | 90.00 | 0.52 | 0.56 | 1.06 | 0.00 | - | 1 | 2 | 106.15% |
| COIN240719P00095000 | 2024-04-22 11:18AM EDT | 95.00 | 1.07 | 0.72 | 0.96 | 0.00 | - | 2 | 44 | 101.32% |
| COIN240719P00100000 | 2024-04-26 3:29PM EDT | 100.00 | 1.00 | 0.85 | 1.07 | 0.00 | - | 1 | 128 | 98.41% |
| COIN240719P00105000 | 2024-04-23 11:59AM EDT | 105.00 | 1.29 | 1.09 | 1.66 | 0.00 | - | 1 | 10 | 99.90% |
| COIN240719P00110000 | 2024-04-23 3:17PM EDT | 110.00 | 1.64 | 1.18 | 1.90 | 0.00 | - | 5 | 70 | 96.97% |
| COIN240719P00115000 | 2024-04-26 9:55AM EDT | 115.00 | 2.00 | 1.20 | 2.16 | +0.10 | +5.26% | 4 | 35 | 93.68% |
| COIN240719P00120000 | 2024-04-26 3:53PM EDT | 120.00 | 1.95 | 1.90 | 2.24 | -0.41 | -17.37% | 7 | 341 | 92.99% |
| COIN240719P00125000 | 2024-04-26 3:53PM EDT | 125.00 | 2.30 | 2.25 | 2.58 | -0.66 | -22.30% | 1 | 239 | 91.38% |
| COIN240719P00130000 | 2024-04-25 3:31PM EDT | 130.00 | 3.28 | 2.64 | 2.74 | 0.00 | - | 26 | 138 | 88.92% |
| COIN240719P00135000 | 2024-04-26 3:38PM EDT | 135.00 | 3.30 | 3.10 | 3.25 | -0.30 | -8.33% | 52 | 36 | 87.85% |
| COIN240719P00140000 | 2024-04-25 2:12PM EDT | 140.00 | 4.30 | 3.65 | 3.80 | -0.25 | -5.49% | 2 | 450 | 86.85% |
| COIN240719P00145000 | 2024-04-26 9:30AM EDT | 145.00 | 5.05 | 4.30 | 4.40 | -0.20 | -3.81% | 16 | 36 | 85.91% |
| COIN240719P00150000 | 2024-04-26 3:54PM EDT | 150.00 | 5.05 | 5.00 | 5.15 | -1.55 | -23.48% | 58 | 280 | 85.15% |
| COIN240719P00155000 | 2024-04-26 2:34PM EDT | 155.00 | 5.90 | 5.80 | 5.95 | -1.10 | -15.71% | 27 | 950 | 84.37% |
| COIN240719P00160000 | 2024-04-26 2:34PM EDT | 160.00 | 7.27 | 6.70 | 6.90 | -1.19 | -14.07% | 2 | 1,153 | 83.78% |
| COIN240719P00165000 | 2024-04-26 3:19PM EDT | 165.00 | 8.05 | 7.75 | 7.90 | -1.65 | -17.01% | 1 | 145 | 83.23% |
| COIN240719P00170000 | 2024-04-26 10:25AM EDT | 170.00 | 10.25 | 8.90 | 9.05 | -0.75 | -6.82% | 11 | 71 | 82.78% |
| COIN240719P00175000 | 2024-04-26 11:52AM EDT | 175.00 | 12.00 | 10.15 | 10.35 | -0.57 | -4.53% | 1 | 297 | 82.41% |
| COIN240719P00180000 | 2024-04-26 3:56PM EDT | 180.00 | 11.65 | 11.55 | 12.00 | -2.70 | -18.82% | 13 | 292 | 82.51% |
| COIN240719P00185000 | 2024-04-26 9:56AM EDT | 185.00 | 15.95 | 13.05 | 13.25 | -0.31 | -1.91% | 27 | 317 | 81.74% |
| COIN240719P00190000 | 2024-04-26 10:06AM EDT | 190.00 | 17.05 | 14.70 | 15.30 | -1.55 | -8.33% | 47 | 157 | 82.08% |
| COIN240719P00195000 | 2024-04-26 11:38AM EDT | 195.00 | 19.40 | 16.40 | 16.70 | -1.20 | -5.83% | 12 | 168 | 81.20% |
| COIN240719P00200000 | 2024-04-26 3:58PM EDT | 200.00 | 18.60 | 18.45 | 18.65 | -4.00 | -17.70% | 32 | 446 | 81.27% |
| COIN240719P00210000 | 2024-04-26 3:18PM EDT | 210.00 | 23.44 | 22.65 | 22.90 | -3.64 | -13.44% | 22 | 258 | 81.02% |
| COIN240719P00220000 | 2024-04-26 3:51PM EDT | 220.00 | 28.00 | 27.40 | 28.00 | -4.45 | -13.71% | 40 | 1,093 | 81.31% |
| COIN240719P00230000 | 2024-04-26 3:56PM EDT | 230.00 | 32.95 | 32.60 | 33.00 | -5.45 | -14.19% | 16 | 907 | 80.90% |
| COIN240719P00240000 | 2024-04-26 9:59AM EDT | 240.00 | 43.65 | 38.25 | 39.05 | -0.65 | -1.47% | 15 | 240 | 81.21% |
| COIN240719P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 44.99 | 44.55 | 45.25 | -5.96 | -11.70% | 51 | 348 | 81.48% |
| COIN240719P00260000 | 2024-04-26 11:12AM EDT | 260.00 | 57.10 | 50.20 | 52.25 | +4.40 | +8.35% | 9 | 275 | 81.06% |
| COIN240719P00270000 | 2024-04-26 3:54PM EDT | 270.00 | 58.05 | 57.70 | 58.80 | -11.84 | -16.94% | 15 | 59 | 81.40% |
| COIN240719P00280000 | 2024-04-25 1:47PM EDT | 280.00 | 71.60 | 64.75 | 66.10 | -1.05 | -1.45% | 4 | 162 | 81.34% |
| COIN240719P00290000 | 2024-04-22 11:41AM EDT | 290.00 | 85.65 | 72.00 | 74.10 | 0.00 | - | 1 | 37 | 81.63% |
| COIN240719P00300000 | 2024-04-23 2:11PM EDT | 300.00 | 81.70 | 80.40 | 81.45 | 0.00 | - | 2 | 36 | 81.88% |
| COIN240719P00310000 | 2024-04-19 11:03AM EDT | 310.00 | 101.65 | 88.35 | 90.10 | 0.00 | - | 1 | 29 | 82.61% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 320.00 | 86.65 | 96.40 | 98.40 | 0.00 | - | 3 | 18 | 82.49% |
| COIN240719P00330000 | 2024-03-21 11:27AM EDT | 330.00 | 91.25 | 125.30 | 127.60 | 0.00 | - | 6 | 19 | 132.27% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 340.00 | 108.35 | 113.35 | 115.35 | 0.00 | - | 1 | 5 | 82.30% |
| COIN240719P00350000 | 2024-03-21 11:29AM EDT | 350.00 | 106.20 | 143.45 | 145.60 | 0.00 | - | 3 | 5 | 136.44% |
| COIN240719P00360000 | 2024-04-17 9:51AM EDT | 360.00 | 146.40 | 130.90 | 132.65 | 0.00 | - | 1 | 21 | 81.53% |
| COIN240719P00380000 | 2024-03-21 10:44AM EDT | 380.00 | 129.55 | 171.20 | 174.15 | 0.00 | - | 2 | 8 | 143.51% |
| COIN240719P00390000 | 2024-03-15 12:59PM EDT | 390.00 | 166.67 | 152.00 | 154.30 | 0.00 | - | - | 3 | 52.05% |
| COIN240719P00410000 | 2024-03-21 10:44AM EDT | 410.00 | 154.75 | 199.40 | 202.35 | 0.00 | - | - | 1 | 149.19% |
| COIN240719P00440000 | 2024-03-08 11:31AM EDT | 440.00 | 193.55 | 201.85 | 205.25 | 0.00 | - | 1 | 1 | 72.05% |
| COIN240719P00450000 | 2024-03-11 9:31AM EDT | 450.00 | 200.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719P00460000 | 2024-04-05 10:42AM EDT | 460.00 | 213.75 | 224.30 | 227.60 | 0.00 | - | 2 | 3 | 81.34% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 470.00 | 251.54 | 234.20 | 237.45 | 0.00 | - | 5 | 1 | 82.40% |
| COIN240719P00480000 | 2024-03-11 9:31AM EDT | 480.00 | 228.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00490000 | 2024-03-14 11:31AM EDT | 490.00 | 260.45 | 245.30 | 248.50 | 0.00 | - | 15 | 15 | 0.00% |
| COIN240719P00510000 | 2024-03-27 9:30AM EDT | 510.00 | 243.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719P00520000 | 2024-04-12 1:53PM EDT | 520.00 | 268.75 | 283.00 | 286.25 | 0.00 | - | 4 | 5 | 79.83% |
