Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
245,75-17,26 (-6,56%)
Börsenschluss: 04:00PM EDT
240,00 -5,75 (-2,34%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN250117C000025002024-03-12 12:36PM EDT2.50249.74259.00263.000.00-140.00%
COIN250117C000050002024-04-09 3:30PM EDT5.00240.21238.70243.300.00-25205.86%
COIN250117C000075002024-04-01 9:30AM EDT7.50257.05236.95240.750.00-15207.81%
COIN250117C000100002023-12-05 3:00PM EDT10.00133.32142.10145.300.00-1290.00%
COIN250117C000125002023-08-08 10:45AM EDT12.5075.5168.0070.100.00-140.00%
COIN250117C000150002023-12-27 11:04AM EDT15.00168.40108.75112.550.00-190.00%
COIN250117C000175002024-02-29 10:47AM EDT17.50187.45246.50249.900.00-1100.00%
COIN250117C000200002024-04-09 1:24PM EDT20.00225.71225.20229.050.00-10100164.50%
COIN250117C000225002024-03-26 10:19AM EDT22.50254.81222.95226.550.00-168158.64%
COIN250117C000250002024-03-14 9:39AM EDT25.00216.00220.65224.400.00-165156.25%
COIN250117C000300002024-03-12 9:44AM EDT30.00220.50220.05223.700.00-5147195.89%
COIN250117C000350002024-03-28 3:44PM EDT35.00231.00211.15214.050.00-5510132.84%
COIN250117C000400002024-03-27 11:59AM EDT40.00220.49206.70209.300.00-1280128.61%
COIN250117C000450002024-04-01 11:35AM EDT45.00215.10201.90204.700.00-3214123.44%
COIN250117C000500002024-04-09 3:30PM EDT50.00197.97197.40200.500.00-2593121.94%
COIN250117C000550002024-04-01 11:35AM EDT55.00205.72192.20196.400.00-1229117.59%
COIN250117C000600002024-04-09 1:24PM EDT60.00188.71188.35190.900.00-101,487113.33%
COIN250117C000650002024-03-25 12:06PM EDT65.00217.72183.30187.150.00-1327111.15%
COIN250117C000700002024-04-12 10:59AM EDT70.00190.50179.00181.95+2.50+1.33%1723106.78%
COIN250117C000750002024-04-11 3:40PM EDT75.00190.21174.70178.600.00-1233107.65%
COIN250117C000800002024-04-02 3:23PM EDT80.00171.30170.40174.200.00-1732105.41%
COIN250117C000850002024-04-01 11:35AM EDT85.00179.14166.05168.850.00-1195100.91%
COIN250117C000900002024-04-05 3:00PM EDT90.00159.89162.45165.400.00-1590102.14%
COIN250117C000950002024-04-12 2:53PM EDT95.00160.61158.35161.55-4.30-2.61%1392101.15%
COIN250117C001000002024-04-11 3:52PM EDT100.00170.00154.15157.200.00-22,75598.95%
COIN250117C001050002024-04-12 3:35PM EDT105.00152.31150.20153.25+0.75+0.49%146997.80%
COIN250117C001100002024-04-04 9:44AM EDT110.00159.10146.25147.850.00-436594.34%
COIN250117C001150002024-04-01 12:09PM EDT115.00152.99141.35144.450.00-227492.52%
COIN250117C001200002024-04-11 12:37PM EDT120.00149.66137.85141.500.00-11,18793.17%
COIN250117C001250002024-04-12 2:34PM EDT125.00136.10135.30136.85-13.90-9.27%12,09392.57%
COIN250117C001300002024-04-09 10:57AM EDT130.00129.50130.25134.150.00-140991.16%
COIN250117C001350002024-04-10 10:32AM EDT135.00129.80128.20129.700.00-319991.12%
COIN250117C001400002024-04-10 9:30AM EDT140.00117.95124.95126.100.00-11,57890.52%
COIN250117C001450002024-04-02 9:41AM EDT145.00116.04121.70123.150.00-152290.46%
COIN250117C001500002024-04-11 3:40PM EDT150.00131.21118.55119.850.00-21,02090.00%
COIN250117C001550002024-04-08 10:15AM EDT155.00122.00115.10116.450.00-1225289.04%
COIN250117C001600002024-04-09 9:40AM EDT160.00117.20112.40113.600.00-784089.20%
COIN250117C001650002024-04-12 2:57PM EDT165.00110.83109.45112.05+0.38+0.34%1157590.11%
COIN250117C001700002024-04-12 2:57PM EDT170.00108.13106.60107.65+4.63+4.47%121,29388.52%
COIN250117C001750002024-04-08 12:41PM EDT175.00113.84103.65104.750.00-159188.05%
COIN250117C001800002024-04-11 2:37PM EDT180.00112.00100.75102.400.00-664787.96%
COIN250117C001850002024-04-12 2:40PM EDT185.0098.0298.5099.80-7.28-6.91%143988.09%
COIN250117C001900002024-04-09 11:43AM EDT190.0094.5296.0096.850.00-277787.64%
COIN250117C001950002024-04-12 3:54PM EDT195.0096.4593.5594.45-6.41-6.23%2223287.56%
COIN250117C002000002024-04-12 2:51PM EDT200.0091.7291.2092.45-8.28-8.28%462,32187.74%
COIN250117C002100002024-04-11 1:05PM EDT210.0094.6986.7588.050.00-1151587.72%
COIN250117C002200002024-04-12 2:40PM EDT220.0082.0582.5083.85-10.25-11.11%133587.65%
COIN250117C002300002024-04-10 1:20PM EDT230.0080.5577.8580.500.00-443887.57%
COIN250117C002400002024-04-12 3:50PM EDT240.0076.0074.4076.70-7.33-8.80%1084287.70%
COIN250117C002500002024-04-12 3:59PM EDT250.0072.7571.0072.45-6.25-7.91%631,04487.32%
COIN250117C002600002024-04-12 3:49PM EDT260.0068.9967.8568.80-8.11-10.52%1251387.24%
COIN250117C002700002024-04-11 3:14PM EDT270.0071.5064.3066.050.00-3858587.24%
COIN250117C002800002024-04-12 1:06PM EDT280.0062.9061.2563.10-5.52-8.07%898187.23%
COIN250117C002900002024-04-12 3:54PM EDT290.0059.6358.4060.55-5.30-8.16%2079687.37%
COIN250117C003000002024-04-12 3:54PM EDT300.0056.9355.5557.25-8.73-13.30%432,35586.90%
COIN250117C003100002024-04-12 3:19PM EDT310.0054.2052.4555.40-5.59-9.35%210486.97%
COIN250117C003200002024-04-12 12:18PM EDT320.0057.2051.3552.60+0.02+0.03%123087.49%
COIN250117C003300002024-04-11 9:59AM EDT330.0051.9048.2550.500.00-458887.11%
COIN250117C003400002024-04-12 1:23PM EDT340.0050.8447.0048.60-4.33-7.85%530087.79%
COIN250117C003500002024-04-12 2:49PM EDT350.0044.6144.9545.70-7.88-15.01%291,62487.28%
COIN250117C003600002024-04-11 12:43PM EDT360.0047.8043.1544.700.00-1294187.92%
COIN250117C003700002024-04-12 2:33PM EDT370.0042.0040.9542.60-6.00-12.50%43,66587.56%
COIN250117C003800002024-04-12 2:36PM EDT380.0039.7039.4541.95-5.40-11.97%4047188.36%
COIN250117C003900002024-04-11 12:24PM EDT390.0042.6537.8539.350.00-16987.84%
COIN250117C004000002024-04-12 3:59PM EDT400.0036.8036.4038.80-6.55-15.11%552,79788.54%
COIN250117C004100002024-04-11 10:07AM EDT410.0036.2534.8536.550.00-15688.07%
COIN250117C004200002024-04-11 2:16PM EDT420.0038.8032.6035.950.00-226988.08%
COIN250117C004300002024-04-12 2:09PM EDT430.0035.1032.1034.55-1.15-3.17%26088.60%
COIN250117C004400002024-04-09 3:50PM EDT440.0030.0030.9032.900.00-218988.45%
COIN250117C004500002024-04-12 3:10PM EDT450.0030.3429.6032.25-1.47-4.62%551788.78%
COIN250117C004600002024-04-12 2:52PM EDT460.0029.3028.5530.10+1.57+5.66%24688.26%
COIN250117C004700002024-04-12 2:44PM EDT470.0027.8027.3529.10-4.30-13.40%15888.30%
COIN250117C004800002024-04-11 10:19AM EDT480.0026.7425.3527.900.00-327287.61%
COIN250117C004900002024-04-05 11:39AM EDT490.0027.2325.2527.000.00-23488.31%
COIN250117C005000002024-04-12 3:59PM EDT500.0025.0423.3025.95-4.18-14.31%131,17187.61%
COIN250117C005100002024-04-11 12:59PM EDT510.0026.4522.4025.050.00-69887.65%
COIN250117C005200002024-04-12 3:54PM EDT520.0022.9521.5523.95-4.70-17.00%7661587.53%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN250117P000025002024-04-08 10:38AM EDT2.500.030.010.030.00-101,004184.38%
COIN250117P000050002024-04-08 11:44AM EDT5.000.010.000.680.00-1735216.21%
COIN250117P000075002024-04-01 2:19PM EDT7.500.080.040.200.00-49654163.28%
COIN250117P000100002024-04-09 10:00AM EDT10.000.140.050.170.00-1703146.68%
COIN250117P000125002024-04-01 2:23PM EDT12.500.120.090.150.00-1165,014136.72%
COIN250117P000150002024-04-12 1:30PM EDT15.000.120.080.160.00-142,160127.73%
COIN250117P000175002024-03-26 12:32PM EDT17.500.190.110.250.00-5730126.37%
COIN250117P000200002024-03-28 9:30AM EDT20.000.240.090.410.00-13,650124.61%
COIN250117P000225002024-02-16 4:23PM EDT22.500.310.160.600.00-36692125.49%
COIN250117P000250002024-04-09 10:39AM EDT25.000.270.230.350.00-111,895115.23%
COIN250117P000300002024-04-09 1:33PM EDT30.000.400.260.800.00-21,291115.23%
COIN250117P000350002024-04-12 3:19PM EDT35.000.480.420.86-0.02-4.00%52,455109.72%
COIN250117P000400002024-04-12 2:13PM EDT40.000.650.600.77+0.02+3.17%31,560103.17%
COIN250117P000450002024-04-12 10:52AM EDT45.000.770.481.07-0.03-3.75%144898.39%
COIN250117P000500002024-04-12 2:19PM EDT50.000.950.851.04+0.03+3.26%111,29895.43%
COIN250117P000550002024-04-09 9:30AM EDT55.001.101.001.430.00-374593.90%
COIN250117P000600002024-04-12 11:37AM EDT60.001.251.161.50-0.06-4.58%11,20290.06%
COIN250117P000650002024-04-11 12:37PM EDT65.001.751.501.810.00-102,24088.77%
COIN250117P000700002024-04-12 10:52AM EDT70.001.861.962.15-0.14-7.00%61,97387.83%
COIN250117P000750002024-04-12 3:16PM EDT75.002.592.002.59-0.19-6.83%280685.25%
COIN250117P000800002024-04-11 12:37PM EDT80.002.782.383.000.00-101,04683.83%
COIN250117P000850002024-04-10 1:21PM EDT85.003.202.654.000.00-238083.69%
COIN250117P000900002024-04-12 2:12PM EDT90.004.003.854.55+0.20+5.26%31,01484.38%
COIN250117P000950002024-04-12 9:41AM EDT95.004.233.954.80-0.02-0.47%201,40381.18%
COIN250117P001000002024-04-12 3:42PM EDT100.005.355.205.50+0.65+13.83%451,54381.67%
COIN250117P001050002024-04-11 1:01PM EDT105.005.416.006.350.00-145681.12%
COIN250117P001100002024-04-12 3:59PM EDT110.007.006.657.25+0.90+14.75%247380.16%
COIN250117P001150002024-04-12 1:29PM EDT115.007.657.408.30+0.35+4.79%180779.46%
COIN250117P001200002024-04-11 3:50PM EDT120.008.958.909.95+1.10+14.01%12,07080.60%
COIN250117P001250002024-04-12 11:50AM EDT125.009.2010.0510.40-0.10-1.08%11,23779.18%
COIN250117P001300002024-04-12 1:47PM EDT130.0010.7011.3012.40+0.40+3.88%164479.83%
COIN250117P001350002024-04-05 3:52PM EDT135.0012.9211.9013.950.00-1028678.84%
COIN250117P001400002024-04-12 2:25PM EDT140.0013.7514.0514.60+0.70+5.36%31,07178.50%
COIN250117P001450002024-04-09 12:34PM EDT145.0015.2015.5516.250.00-11,78878.37%
COIN250117P001500002024-04-12 2:25PM EDT150.0016.8317.1517.60+1.98+13.33%361,21877.87%
COIN250117P001550002024-04-12 3:18PM EDT155.0019.3118.7019.30+2.09+12.14%327377.53%
COIN250117P001600002024-04-12 3:54PM EDT160.0020.8020.5521.95+0.56+2.77%4135178.22%
COIN250117P001650002024-04-12 9:42AM EDT165.0021.2022.3522.95+0.85+4.18%434777.17%
COIN250117P001700002024-04-12 11:13AM EDT170.0022.9024.4024.90-1.01-4.22%1054077.09%
COIN250117P001750002024-04-12 10:45AM EDT175.0026.6526.5527.00+1.35+5.34%953077.08%
COIN250117P001800002024-04-12 9:30AM EDT180.0028.9528.3029.15+2.48+9.37%377376.66%
COIN250117P001850002024-04-11 9:57AM EDT185.0029.5030.7031.400.00-114276.72%
COIN250117P001900002024-04-12 2:32PM EDT190.0032.7733.2033.65+3.47+11.84%5438776.74%
COIN250117P001950002024-04-11 3:52PM EDT195.0031.9035.4537.100.00-2065077.33%
COIN250117P002000002024-04-12 3:51PM EDT200.0037.9137.3538.50+3.91+11.50%271,43876.07%
COIN250117P002100002024-04-11 3:54PM EDT210.0038.4043.0543.650.00-944176.32%
COIN250117P002200002024-04-12 1:14PM EDT220.0046.1448.6049.40+1.84+4.15%166876.47%
COIN250117P002300002024-04-12 3:46PM EDT230.0053.3554.2555.05+2.55+5.02%229676.28%
COIN250117P002400002024-04-11 3:30PM EDT240.0055.4560.1561.400.00-2526376.37%
COIN250117P002500002024-04-12 2:37PM EDT250.0066.5566.3067.20+5.75+9.46%424075.98%
COIN250117P002600002024-04-12 1:46PM EDT260.0070.0072.6574.50+2.30+3.40%112876.36%
COIN250117P002700002024-04-11 10:49AM EDT270.0076.9579.2581.000.00-111076.16%
COIN250117P002800002024-04-11 1:43PM EDT280.0081.1085.9086.900.00-98975.40%
COIN250117P002900002024-04-12 3:52PM EDT290.0092.6592.9093.90+6.15+7.11%17475.28%
COIN250117P003000002024-04-11 1:10PM EDT300.0095.00100.00101.950.00-520275.62%
COIN250117P003100002024-04-01 11:59AM EDT310.00105.35106.45108.350.00-1221674.44%
COIN250117P003200002024-04-05 11:37AM EDT320.00113.85113.65115.900.00-17874.17%
COIN250117P003300002024-04-11 12:20PM EDT330.00116.20122.15123.550.00-255374.56%
COIN250117P003400002024-03-20 1:21PM EDT340.00133.05129.20131.350.00-54774.02%
COIN250117P003500002024-04-02 3:55PM EDT350.00139.90137.80139.050.00-615174.18%
COIN250117P003600002024-04-08 9:51AM EDT360.00138.97145.50148.250.00-12574.56%
COIN250117P003700002024-04-02 12:08PM EDT370.00157.88153.60156.200.00-1115374.29%
COIN250117P003800002024-04-02 3:55PM EDT380.00164.05161.80164.250.00-105274.01%
COIN250117P003900002024-04-12 3:46PM EDT390.00169.50169.80172.90+5.73+3.50%33473.85%
COIN250117P004000002024-04-11 9:56AM EDT400.00174.35178.25181.200.00-113573.64%
COIN250117P004100002024-04-11 12:52PM EDT410.00179.80185.90189.850.00-254173.00%
COIN250117P004200002024-04-03 10:30AM EDT420.00192.20194.40198.050.00-101072.50%
COIN250117P004300002024-03-08 10:52AM EDT430.00206.60205.80208.350.00-5575.25%
COIN250117P004400002024-04-03 10:46AM EDT440.00210.60211.95215.750.00-274972.41%
COIN250117P004600002024-03-12 9:47AM EDT460.00240.10225.80228.500.00-182065.28%
COIN250117P004700002024-03-08 1:09PM EDT470.00241.20241.40244.050.00-1175.12%
COIN250117P004800002024-04-01 11:59AM EDT480.00243.95247.55251.100.00-45871.37%
COIN250117P004900002024-03-26 9:30AM EDT490.00241.35256.90259.150.00-1270.58%
COIN250117P005000002024-03-13 3:24PM EDT500.00264.16265.05269.150.00--4670.28%
COIN250117P005200002024-04-04 1:13PM EDT520.00277.55283.50287.500.00-54969.85%