Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.396,62 -289,70 (-0,75%) Gold
2.368,70 +22,90 (+0,98%) EUR/USD
1,0891 +0,0037 (+0,34%) Bitcoin EUR
63.615,32 +1.208,48 (+1,94%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:45PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816C00090000 | 2024-05-31 2:19PM EDT | 90.00 | 134.29 | 138.50 | 142.00 | 0.00 | - | 1 | 1 | 89.84% |
| COIN240816C00105000 | 2024-05-31 3:20PM EDT | 105.00 | 130.40 | 123.90 | 126.35 | +11.75 | +9.90% | 1 | 5 | 67.97% |
| COIN240816C00110000 | 2024-05-23 3:40PM EDT | 110.00 | 113.09 | 119.50 | 122.30 | 0.00 | - | - | 1 | 89.36% |
| COIN240816C00120000 | 2024-05-31 1:15PM EDT | 120.00 | 106.42 | 109.35 | 111.85 | 0.00 | - | 1 | 2 | 74.19% |
| COIN240816C00125000 | 2024-05-20 11:30AM EDT | 125.00 | 88.23 | 104.60 | 107.45 | 0.00 | - | 3 | 4 | 77.47% |
| COIN240816C00130000 | 2024-05-17 12:06PM EDT | 130.00 | 84.55 | 100.60 | 103.30 | 0.00 | - | 1 | 1 | 83.98% |
| COIN240816C00135000 | 2024-05-24 3:12PM EDT | 135.00 | 102.55 | 95.50 | 97.90 | 0.00 | - | 1 | 1 | 76.81% |
| COIN240816C00140000 | 2024-05-30 2:32PM EDT | 140.00 | 105.92 | 91.55 | 94.05 | 0.00 | - | 8 | 9 | 81.84% |
| COIN240816C00150000 | 2024-05-30 9:30AM EDT | 150.00 | 95.55 | 82.45 | 84.55 | 0.00 | - | 1 | 3 | 77.25% |
| COIN240816C00155000 | 2024-05-30 1:16PM EDT | 155.00 | 90.00 | 78.25 | 80.15 | 0.00 | - | 2 | 4 | 76.71% |
| COIN240816C00160000 | 2024-05-30 2:32PM EDT | 160.00 | 88.13 | 73.65 | 77.05 | 0.00 | - | 8 | 42 | 77.97% |
| COIN240816C00165000 | 2024-06-03 10:05AM EDT | 165.00 | 75.00 | 70.55 | 72.10 | -4.73 | -5.93% | 16 | 1 | 77.62% |
| COIN240816C00170000 | 2024-06-03 1:00PM EDT | 170.00 | 66.15 | 67.30 | 68.45 | +2.60 | +4.09% | 1 | 4 | 79.18% |
| COIN240816C00175000 | 2024-05-28 12:05PM EDT | 175.00 | 75.90 | 63.45 | 64.95 | 0.00 | - | 4 | 2 | 79.14% |
| COIN240816C00180000 | 2024-05-30 9:41AM EDT | 180.00 | 74.33 | 60.00 | 62.45 | 0.00 | - | 1 | 81 | 81.08% |
| COIN240816C00185000 | 2024-05-24 3:02PM EDT | 185.00 | 62.60 | 55.80 | 57.30 | 0.00 | - | 2 | 80 | 76.77% |
| COIN240816C00190000 | 2024-05-31 3:58PM EDT | 190.00 | 51.80 | 52.20 | 54.85 | 0.00 | - | 1 | 19 | 77.64% |
| COIN240816C00195000 | 2024-05-29 9:30AM EDT | 195.00 | 59.30 | 49.60 | 51.20 | 0.00 | - | 1 | 5 | 77.70% |
| COIN240816C00200000 | 2024-06-03 1:25PM EDT | 200.00 | 47.25 | 47.20 | 48.10 | +4.10 | +9.50% | 13 | 140 | 78.43% |
| COIN240816C00210000 | 2024-06-03 1:25PM EDT | 210.00 | 41.85 | 41.20 | 42.45 | +3.35 | +8.70% | 3 | 132 | 77.79% |
| COIN240816C00220000 | 2024-06-03 11:13AM EDT | 220.00 | 38.57 | 36.65 | 38.00 | +4.04 | +11.70% | 18 | 126 | 79.21% |
| COIN240816C00230000 | 2024-06-03 1:17PM EDT | 230.00 | 31.89 | 32.45 | 33.95 | +0.14 | +0.44% | 49 | 373 | 80.20% |
| COIN240816C00240000 | 2024-06-03 1:21PM EDT | 240.00 | 28.42 | 28.70 | 29.15 | +0.92 | +3.35% | 42 | 486 | 79.66% |
| COIN240816C00250000 | 2024-06-03 1:21PM EDT | 250.00 | 25.02 | 24.45 | 25.55 | +0.52 | +2.12% | 38 | 336 | 78.91% |
| COIN240816C00260000 | 2024-06-03 10:33AM EDT | 260.00 | 22.10 | 22.20 | 22.55 | +1.74 | +8.55% | 16 | 271 | 80.33% |
| COIN240816C00270000 | 2024-06-03 1:17PM EDT | 270.00 | 19.00 | 19.60 | 20.00 | +1.00 | +5.56% | 34 | 168 | 80.99% |
| COIN240816C00280000 | 2024-06-03 12:41PM EDT | 280.00 | 17.30 | 16.90 | 17.75 | +0.30 | +1.76% | 101 | 185 | 81.10% |
| COIN240816C00290000 | 2024-06-03 1:04PM EDT | 290.00 | 14.70 | 15.30 | 15.60 | +0.15 | +1.03% | 37 | 35 | 82.01% |
| COIN240816C00300000 | 2024-06-03 12:40PM EDT | 300.00 | 12.49 | 13.50 | 13.80 | -0.31 | -2.42% | 80 | 564 | 82.46% |
| COIN240816C00310000 | 2024-06-03 11:52AM EDT | 310.00 | 12.76 | 11.90 | 12.25 | +1.81 | +16.53% | 45 | 128 | 82.92% |
| COIN240816C00320000 | 2024-06-03 11:39AM EDT | 320.00 | 11.30 | 10.60 | 10.90 | +1.20 | +11.88% | 20 | 462 | 83.54% |
| COIN240816C00330000 | 2024-06-03 1:28PM EDT | 330.00 | 9.55 | 9.40 | 9.55 | +0.54 | +6.30% | 11 | 195 | 83.79% |
| COIN240816C00340000 | 2024-06-03 10:44AM EDT | 340.00 | 8.45 | 8.45 | 8.75 | +0.63 | +8.06% | 4 | 288 | 84.87% |
| COIN240816C00350000 | 2024-06-03 1:19PM EDT | 350.00 | 7.40 | 7.55 | 7.90 | +0.45 | +6.47% | 84 | 418 | 85.55% |
| COIN240816C00360000 | 2024-06-03 10:05AM EDT | 360.00 | 7.63 | 6.75 | 7.55 | +1.53 | +25.08% | 7 | 16 | 86.95% |
| COIN240816C00370000 | 2024-06-03 11:52AM EDT | 370.00 | 6.57 | 6.05 | 6.40 | +1.02 | +18.38% | 729 | 36 | 86.68% |
| COIN240816C00380000 | 2024-05-31 2:57PM EDT | 380.00 | 6.30 | 5.50 | 5.80 | +1.45 | +29.90% | 1 | 119 | 87.43% |
| COIN240816C00390000 | 2024-06-03 12:12PM EDT | 390.00 | 5.00 | 4.85 | 5.15 | +0.60 | +13.64% | 2 | 17 | 87.52% |
| COIN240816C00400000 | 2024-06-03 1:17PM EDT | 400.00 | 4.30 | 4.40 | 4.75 | +0.05 | +1.18% | 18 | 79 | 88.34% |
| COIN240816C00410000 | 2024-05-31 2:15PM EDT | 410.00 | 3.70 | 3.95 | 4.25 | 0.00 | - | 4 | 38 | 88.65% |
| COIN240816C00420000 | 2024-06-03 10:04AM EDT | 420.00 | 4.30 | 3.65 | 3.90 | -1.31 | -23.35% | 11 | 124 | 89.48% |
| COIN240816C00430000 | 2024-06-03 1:24PM EDT | 430.00 | 3.35 | 3.25 | 3.60 | +0.30 | +9.84% | 3 | 70 | 89.95% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816P00060000 | 2024-05-31 1:13PM EDT | 60.00 | 0.17 | 0.01 | 0.60 | 0.00 | - | 1 | 1 | 132.91% |
| COIN240816P00065000 | 2024-05-30 10:54AM EDT | 65.00 | 0.12 | 0.02 | 0.61 | 0.00 | - | 1 | 1 | 125.78% |
| COIN240816P00085000 | 2024-05-31 1:22PM EDT | 85.00 | 0.21 | 0.06 | 0.78 | 0.00 | - | 2 | 33 | 104.59% |
| COIN240816P00090000 | 2024-06-03 9:55AM EDT | 90.00 | 0.31 | 0.08 | 0.85 | -0.17 | -35.42% | 3 | 5 | 100.54% |
| COIN240816P00095000 | 2024-05-29 12:50PM EDT | 95.00 | 0.40 | 0.10 | 0.93 | 0.00 | - | - | 3 | 96.68% |
| COIN240816P00100000 | 2024-05-31 1:35PM EDT | 100.00 | 0.41 | 0.01 | 1.03 | 0.00 | - | 5 | 5 | 91.70% |
| COIN240816P00105000 | 2024-05-30 11:00AM EDT | 105.00 | 0.45 | 0.16 | 1.13 | 0.00 | - | 2 | 7 | 89.89% |
| COIN240816P00110000 | 2024-05-23 10:01AM EDT | 110.00 | 0.70 | 0.20 | 1.25 | 0.00 | - | - | 2 | 86.77% |
| COIN240816P00115000 | 2024-05-23 12:42PM EDT | 115.00 | 0.88 | 0.26 | 1.39 | 0.00 | - | - | 1 | 83.96% |
| COIN240816P00120000 | 2024-05-31 12:07PM EDT | 120.00 | 0.80 | 0.35 | 1.24 | 0.00 | - | 1 | 3 | 78.86% |
| COIN240816P00125000 | 2024-05-31 3:29PM EDT | 125.00 | 1.20 | 0.55 | 1.55 | 0.00 | - | 79 | 73 | 78.44% |
| COIN240816P00130000 | 2024-05-28 11:37AM EDT | 130.00 | 1.18 | 0.80 | 2.00 | 0.00 | - | 30 | 50 | 78.49% |
| COIN240816P00135000 | 2024-05-31 3:26PM EDT | 135.00 | 1.98 | 1.11 | 1.98 | 0.00 | - | 3 | 4 | 75.64% |
| COIN240816P00140000 | 2024-06-03 1:11PM EDT | 140.00 | 2.23 | 2.05 | 2.14 | -0.20 | -8.23% | 2 | 61 | 76.44% |
| COIN240816P00145000 | 2024-06-03 11:53AM EDT | 145.00 | 2.50 | 2.48 | 2.84 | -0.56 | -18.30% | 5 | 24 | 76.42% |
| COIN240816P00150000 | 2024-05-31 2:51PM EDT | 150.00 | 3.90 | 3.15 | 3.30 | 0.00 | - | 13 | 124 | 75.74% |
| COIN240816P00155000 | 2024-06-03 12:34PM EDT | 155.00 | 4.05 | 3.85 | 4.00 | -0.70 | -14.74% | 3 | 117 | 75.39% |
| COIN240816P00160000 | 2024-06-03 1:05PM EDT | 160.00 | 5.05 | 4.70 | 4.80 | -0.14 | -2.70% | 3 | 98 | 75.15% |
| COIN240816P00165000 | 2024-06-03 1:11PM EDT | 165.00 | 6.20 | 5.65 | 5.85 | -0.60 | -8.82% | 4 | 115 | 75.20% |
| COIN240816P00170000 | 2024-06-03 11:05AM EDT | 170.00 | 7.10 | 6.70 | 6.90 | -0.34 | -4.57% | 20 | 271 | 74.91% |
| COIN240816P00175000 | 2024-06-03 12:17PM EDT | 175.00 | 8.30 | 7.90 | 8.15 | -1.05 | -11.23% | 4 | 280 | 74.84% |
| COIN240816P00180000 | 2024-06-03 1:05PM EDT | 180.00 | 10.00 | 9.35 | 9.55 | -0.97 | -8.84% | 12 | 80 | 75.00% |
| COIN240816P00185000 | 2024-05-31 3:33PM EDT | 185.00 | 10.35 | 10.90 | 11.05 | -2.20 | -17.53% | 11 | 159 | 75.01% |
| COIN240816P00190000 | 2024-06-03 1:11PM EDT | 190.00 | 13.47 | 12.50 | 12.70 | -0.63 | -4.47% | 4 | 136 | 74.88% |
| COIN240816P00195000 | 2024-06-03 1:11PM EDT | 195.00 | 15.36 | 14.35 | 15.15 | -1.39 | -8.30% | 10 | 20 | 75.90% |
| COIN240816P00200000 | 2024-06-03 1:08PM EDT | 200.00 | 17.50 | 16.30 | 17.05 | -1.40 | -7.41% | 10 | 171 | 75.79% |
| COIN240816P00210000 | 2024-06-03 12:40PM EDT | 210.00 | 21.05 | 20.75 | 21.00 | -2.55 | -10.81% | 18 | 132 | 75.39% |
| COIN240816P00220000 | 2024-06-03 1:25PM EDT | 220.00 | 26.15 | 25.60 | 26.25 | -2.25 | -7.92% | 29 | 136 | 75.79% |
| COIN240816P00230000 | 2024-06-03 1:20PM EDT | 230.00 | 31.86 | 30.85 | 31.45 | -1.89 | -5.60% | 47 | 200 | 75.31% |
| COIN240816P00240000 | 2024-06-03 12:42PM EDT | 240.00 | 37.70 | 36.80 | 38.45 | -1.49 | -3.80% | 25 | 259 | 76.64% |
| COIN240816P00250000 | 2024-06-03 12:42PM EDT | 250.00 | 44.20 | 43.50 | 44.40 | -2.85 | -6.06% | 13 | 59 | 76.50% |
| COIN240816P00260000 | 2024-05-31 3:42PM EDT | 260.00 | 54.05 | 50.15 | 50.90 | 0.00 | - | 11 | 67 | 75.92% |
| COIN240816P00270000 | 2024-05-29 12:21PM EDT | 270.00 | 55.70 | 57.70 | 58.35 | 0.00 | - | 2 | 11 | 76.68% |
| COIN240816P00280000 | 2024-06-03 11:05AM EDT | 280.00 | 66.00 | 64.60 | 67.40 | -2.40 | -3.51% | 7 | 5 | 77.81% |
| COIN240816P00290000 | 2024-05-24 12:41PM EDT | 290.00 | 73.30 | 72.65 | 74.95 | 0.00 | - | 1 | 9 | 77.72% |
| COIN240816P00300000 | 2024-05-24 12:41PM EDT | 300.00 | 81.30 | 81.15 | 82.50 | 0.00 | - | 1 | 1 | 77.48% |
| COIN240816P00340000 | 2024-05-30 3:01PM EDT | 340.00 | 108.30 | 115.05 | 117.20 | 0.00 | - | 1 | 1 | 76.20% |
