Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.683,72 +235,56 (+0,93%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250117C00002500 | 2023-09-05 10:03AM EDT | 2.50 | 74.82 | 71.85 | 73.30 | 0.00 | - | 1 | 3 | 211.91% |
| COIN250117C00005000 | 2023-09-28 9:34AM EDT | 5.00 | 67.10 | 69.40 | 70.70 | 0.00 | - | 2 | 0 | 150.29% |
| COIN250117C00007500 | 2023-07-03 10:24AM EDT | 7.50 | 72.00 | 80.95 | 84.70 | 0.00 | - | 1 | 6 | 0.00% |
| COIN250117C00010000 | 2023-08-04 3:39PM EDT | 10.00 | 77.45 | 67.90 | 69.40 | 0.00 | - | 2 | 29 | 181.40% |
| COIN250117C00012500 | 2023-08-08 10:45AM EDT | 12.50 | 75.51 | 68.00 | 70.10 | 0.00 | - | 1 | 4 | 209.81% |
| COIN250117C00015000 | 2023-06-30 1:25PM EDT | 15.00 | 57.23 | 79.55 | 81.30 | 0.00 | - | 12 | 11 | 0.00% |
| COIN250117C00017500 | 2023-06-30 1:25PM EDT | 17.50 | 55.22 | 77.40 | 79.25 | 0.00 | - | 12 | 11 | 0.00% |
| COIN250117C00020000 | 2023-09-12 3:58PM EDT | 20.00 | 62.92 | 56.20 | 57.75 | 0.00 | - | 3 | 122 | 92.87% |
| COIN250117C00022500 | 2023-09-12 10:52AM EDT | 22.50 | 62.47 | 54.35 | 55.40 | 0.00 | - | 1 | 75 | 90.06% |
| COIN250117C00025000 | 2023-09-20 2:16PM EDT | 25.00 | 57.36 | 52.50 | 53.50 | 0.00 | - | 12 | 67 | 89.49% |
| COIN250117C00030000 | 2023-09-20 12:13PM EDT | 30.00 | 54.00 | 48.30 | 49.90 | 0.00 | - | 1 | 193 | 85.57% |
| COIN250117C00035000 | 2023-09-12 3:58PM EDT | 35.00 | 51.84 | 45.45 | 46.40 | 0.00 | - | 1 | 535 | 85.89% |
| COIN250117C00040000 | 2023-09-26 1:37PM EDT | 40.00 | 38.55 | 42.10 | 42.85 | 0.00 | - | 1 | 356 | 83.01% |
| COIN250117C00045000 | 2023-09-26 2:29PM EDT | 45.00 | 35.80 | 39.30 | 40.20 | 0.00 | - | 1 | 248 | 83.15% |
| COIN250117C00050000 | 2023-09-29 3:05PM EDT | 50.00 | 36.95 | 36.55 | 36.95 | +0.05 | +0.14% | 3 | 703 | 81.03% |
| COIN250117C00055000 | 2023-09-26 2:19PM EDT | 55.00 | 30.66 | 34.00 | 35.45 | 0.00 | - | 1 | 265 | 82.34% |
| COIN250117C00060000 | 2023-09-28 11:37AM EDT | 60.00 | 32.00 | 31.50 | 32.20 | 0.00 | - | 2 | 1,541 | 79.56% |
| COIN250117C00065000 | 2023-09-29 12:34PM EDT | 65.00 | 29.90 | 29.35 | 29.75 | -0.50 | -1.64% | 20 | 441 | 78.52% |
| COIN250117C00070000 | 2023-09-28 12:59PM EDT | 70.00 | 28.00 | 27.10 | 27.90 | 0.00 | - | 4 | 793 | 77.86% |
| COIN250117C00075000 | 2023-09-27 2:58PM EDT | 75.00 | 23.72 | 25.40 | 25.80 | 0.00 | - | 10 | 248 | 77.26% |
| COIN250117C00080000 | 2023-09-29 11:31AM EDT | 80.00 | 23.98 | 23.75 | 24.05 | -0.18 | -0.75% | 2 | 710 | 76.90% |
| COIN250117C00085000 | 2023-09-29 12:14PM EDT | 85.00 | 22.10 | 22.15 | 22.80 | +0.08 | +0.36% | 3 | 213 | 77.02% |
| COIN250117C00090000 | 2023-09-29 12:13PM EDT | 90.00 | 20.75 | 20.65 | 21.45 | -0.34 | -1.61% | 1 | 524 | 76.79% |
| COIN250117C00095000 | 2023-09-27 12:51PM EDT | 95.00 | 17.75 | 19.20 | 19.75 | 0.00 | - | 3 | 368 | 75.82% |
| COIN250117C00100000 | 2023-09-28 3:07PM EDT | 100.00 | 17.80 | 17.95 | 18.30 | -0.40 | -2.20% | 2 | 3,119 | 75.25% |
| COIN250117C00105000 | 2023-09-26 3:28PM EDT | 105.00 | 15.00 | 16.75 | 17.25 | 0.00 | - | 1 | 410 | 75.10% |
| COIN250117C00110000 | 2023-09-25 12:04PM EDT | 110.00 | 15.90 | 15.65 | 16.05 | +1.15 | +7.80% | 13 | 325 | 74.63% |
| COIN250117C00115000 | 2023-09-28 9:38AM EDT | 115.00 | 14.78 | 14.65 | 15.05 | +0.68 | +4.82% | 5 | 255 | 74.40% |
| COIN250117C00120000 | 2023-09-29 11:30AM EDT | 120.00 | 13.88 | 13.65 | 14.15 | -1.12 | -7.47% | 24 | 1,418 | 74.12% |
| COIN250117C00125000 | 2023-09-29 11:24AM EDT | 125.00 | 13.27 | 12.85 | 13.25 | -0.14 | -1.04% | 25 | 1,998 | 73.94% |
| COIN250117C00130000 | 2023-09-28 10:49AM EDT | 130.00 | 12.50 | 12.05 | 12.50 | 0.00 | - | 1 | 157 | 73.82% |
| COIN250117C00135000 | 2023-09-27 10:19AM EDT | 135.00 | 10.57 | 11.35 | 11.75 | 0.00 | - | 6 | 142 | 73.69% |
| COIN250117C00140000 | 2023-09-29 9:46AM EDT | 140.00 | 10.70 | 10.60 | 11.10 | +0.85 | +8.63% | 3 | 515 | 73.49% |
| COIN250117C00145000 | 2023-09-29 1:48PM EDT | 145.00 | 10.20 | 10.05 | 10.50 | -0.15 | -1.45% | 3 | 386 | 73.55% |
| COIN250117C00150000 | 2023-09-28 10:49AM EDT | 150.00 | 10.10 | 9.45 | 9.90 | +0.25 | +2.54% | 5 | 394 | 73.40% |
| COIN250117C00155000 | 2023-09-27 9:38AM EDT | 155.00 | 9.50 | 8.90 | 9.20 | +0.35 | +3.83% | 1 | 71 | 73.04% |
| COIN250117C00160000 | 2023-09-28 11:34AM EDT | 160.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 4 | 249 | 73.13% |
| COIN250117C00165000 | 2023-09-28 12:36PM EDT | 165.00 | 8.75 | 7.95 | 8.40 | 0.00 | - | 1 | 87 | 73.22% |
| COIN250117C00170000 | 2023-09-28 10:15AM EDT | 170.00 | 7.70 | 7.50 | 7.90 | +0.20 | +2.67% | 8 | 1,265 | 73.03% |
| COIN250117C00175000 | 2023-09-28 2:08PM EDT | 175.00 | 7.59 | 7.10 | 7.45 | 0.00 | - | 10 | 31 | 72.91% |
| COIN250117C00180000 | 2023-09-25 11:50AM EDT | 180.00 | 6.63 | 6.70 | 7.10 | 0.00 | - | 5 | 60 | 72.89% |
| COIN250117C00185000 | 2023-09-28 10:39AM EDT | 185.00 | 6.50 | 6.40 | 6.75 | 0.00 | - | 2 | 41 | 72.96% |
| COIN250117C00190000 | 2023-09-29 11:30AM EDT | 190.00 | 6.20 | 6.05 | 6.40 | -0.25 | -3.88% | 1 | 283 | 72.86% |
| COIN250117C00195000 | 2023-09-28 10:28AM EDT | 195.00 | 5.80 | 5.75 | 6.10 | 0.00 | - | 1 | 104 | 72.88% |
| COIN250117C00200000 | 2023-09-29 2:37PM EDT | 200.00 | 5.75 | 5.55 | 5.80 | -0.35 | -5.74% | 22 | 672 | 73.02% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250117P00002500 | 2023-09-26 3:54PM EDT | 2.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 50 | 1,010 | 126.56% |
| COIN250117P00005000 | 2023-09-27 10:56AM EDT | 5.00 | 0.13 | 0.09 | 0.30 | 0.00 | - | 2 | 684 | 119.73% |
| COIN250117P00007500 | 2023-09-29 3:46PM EDT | 7.50 | 0.33 | 0.21 | 0.33 | -0.04 | -10.81% | 2 | 594 | 105.86% |
| COIN250117P00010000 | 2023-09-28 3:35PM EDT | 10.00 | 0.49 | 0.25 | 0.67 | 0.00 | - | 2 | 585 | 101.37% |
| COIN250117P00012500 | 2023-09-28 3:36PM EDT | 12.50 | 0.72 | 0.38 | 0.75 | 0.00 | - | 2 | 4,978 | 93.55% |
| COIN250117P00015000 | 2023-09-27 2:33PM EDT | 15.00 | 1.00 | 0.81 | 1.05 | 0.00 | - | 2 | 2,202 | 93.60% |
| COIN250117P00017500 | 2023-09-28 10:16AM EDT | 17.50 | 1.34 | 0.89 | 1.37 | 0.00 | - | 1 | 149 | 88.79% |
| COIN250117P00020000 | 2023-09-28 1:45PM EDT | 20.00 | 1.77 | 1.33 | 1.80 | 0.00 | - | 26 | 3,466 | 88.04% |
| COIN250117P00022500 | 2023-09-25 12:14PM EDT | 22.50 | 2.12 | 1.60 | 2.40 | 0.00 | - | 2 | 619 | 86.43% |
| COIN250117P00025000 | 2023-09-29 2:27PM EDT | 25.00 | 2.28 | 1.87 | 2.50 | -0.04 | -1.72% | 1 | 3,511 | 81.59% |
| COIN250117P00030000 | 2023-09-27 3:30PM EDT | 30.00 | 3.63 | 3.20 | 3.40 | 0.00 | - | 12 | 1,490 | 79.63% |
| COIN250117P00035000 | 2023-09-29 3:03PM EDT | 35.00 | 4.55 | 4.45 | 4.65 | -0.10 | -2.15% | 5 | 1,247 | 77.25% |
| COIN250117P00040000 | 2023-09-29 12:37PM EDT | 40.00 | 5.95 | 5.95 | 6.15 | -0.20 | -3.25% | 83 | 1,204 | 75.42% |
| COIN250117P00045000 | 2023-09-29 10:52AM EDT | 45.00 | 7.85 | 7.70 | 7.90 | -0.28 | -3.44% | 2 | 529 | 73.97% |
| COIN250117P00050000 | 2023-09-29 10:52AM EDT | 50.00 | 9.50 | 9.65 | 9.85 | -0.25 | -2.56% | 34 | 737 | 72.61% |
| COIN250117P00055000 | 2023-09-29 1:27PM EDT | 55.00 | 11.90 | 11.65 | 11.95 | +0.14 | +1.19% | 92 | 212 | 70.96% |
| COIN250117P00060000 | 2023-09-29 3:56PM EDT | 60.00 | 14.24 | 13.90 | 14.35 | +0.24 | +1.71% | 3 | 705 | 69.77% |
| COIN250117P00065000 | 2023-09-29 10:08AM EDT | 65.00 | 16.15 | 16.65 | 16.90 | -0.45 | -2.71% | 25 | 1,793 | 69.14% |
| COIN250117P00070000 | 2023-09-25 2:03PM EDT | 70.00 | 20.97 | 19.35 | 19.60 | 0.00 | - | 33 | 664 | 68.12% |
| COIN250117P00075000 | 2023-09-28 11:41AM EDT | 75.00 | 22.00 | 22.20 | 22.50 | -0.50 | -2.22% | 1 | 183 | 67.19% |
| COIN250117P00080000 | 2023-09-29 10:00AM EDT | 80.00 | 24.70 | 25.20 | 25.50 | -0.87 | -3.40% | 1 | 482 | 66.21% |
| COIN250117P00085000 | 2023-09-26 3:26PM EDT | 85.00 | 30.80 | 27.85 | 28.65 | 0.00 | - | 1 | 205 | 64.53% |
| COIN250117P00090000 | 2023-09-29 12:41PM EDT | 90.00 | 31.40 | 31.65 | 32.00 | -0.96 | -2.97% | 2 | 68 | 64.50% |
| COIN250117P00095000 | 2023-09-21 10:36AM EDT | 95.00 | 36.29 | 35.05 | 35.45 | 0.00 | - | 10 | 472 | 63.65% |
| COIN250117P00100000 | 2023-09-29 11:06AM EDT | 100.00 | 38.30 | 38.60 | 39.00 | -0.20 | -0.52% | 2 | 171 | 62.85% |
| COIN250117P00105000 | 2023-09-28 9:38AM EDT | 105.00 | 44.18 | 42.20 | 42.70 | 0.00 | - | 1 | 28 | 62.03% |
| COIN250117P00110000 | 2023-09-28 9:38AM EDT | 110.00 | 48.02 | 45.90 | 46.50 | 0.00 | - | 1 | 196 | 61.21% |
| COIN250117P00115000 | 2023-09-14 2:30PM EDT | 115.00 | 46.45 | 49.55 | 50.25 | 0.00 | - | 2 | 77 | 59.95% |
| COIN250117P00120000 | 2023-09-22 10:12AM EDT | 120.00 | 54.25 | 53.60 | 54.20 | 0.00 | - | 20 | 174 | 59.32% |
| COIN250117P00125000 | 2023-09-25 10:53AM EDT | 125.00 | 61.65 | 57.45 | 58.35 | 0.00 | - | 2 | 568 | 58.43% |
| COIN250117P00130000 | 2023-09-12 9:47AM EDT | 130.00 | 57.25 | 61.60 | 62.35 | 0.00 | - | 1 | 27 | 57.51% |
| COIN250117P00135000 | 2023-09-12 9:51AM EDT | 135.00 | 61.10 | 65.95 | 66.80 | 0.00 | - | 1 | 114 | 57.46% |
| COIN250117P00140000 | 2023-09-14 11:27AM EDT | 140.00 | 65.47 | 70.15 | 70.80 | 0.00 | - | 5 | 22 | 56.12% |
| COIN250117P00145000 | 2023-09-18 12:06PM EDT | 145.00 | 69.69 | 74.45 | 75.25 | 0.00 | - | 3 | 19 | 55.53% |
| COIN250117P00150000 | 2023-09-27 10:14AM EDT | 150.00 | 82.00 | 78.80 | 79.60 | 0.00 | - | 8 | 49 | 54.60% |
| COIN250117P00155000 | 2023-09-08 3:34PM EDT | 155.00 | 79.80 | 83.00 | 84.10 | 0.00 | - | 1 | 40 | 53.41% |
| COIN250117P00160000 | 2023-08-07 12:39PM EDT | 160.00 | 84.70 | 86.45 | 88.00 | 0.00 | - | 2 | 98 | 52.35% |
| COIN250117P00165000 | 2023-09-29 10:00AM EDT | 165.00 | 91.16 | 92.05 | 93.00 | +0.02 | +0.02% | 49 | 28 | 51.37% |
| COIN250117P00170000 | 2023-09-12 1:12PM EDT | 170.00 | 92.15 | 96.80 | 97.65 | 0.00 | - | 2 | 323 | 51.06% |
| COIN250117P00175000 | 2023-07-27 10:21AM EDT | 175.00 | 89.25 | 103.25 | 104.70 | 0.00 | - | - | 1 | 60.66% |
| COIN250117P00180000 | 2023-08-30 10:59AM EDT | 180.00 | 100.55 | 106.00 | 106.85 | 0.00 | - | 2 | 134 | 51.26% |
| COIN250117P00185000 | 2023-07-27 10:15AM EDT | 185.00 | 97.00 | 112.45 | 113.95 | 0.00 | - | - | 2 | 59.55% |
| COIN250117P00190000 | 2023-07-27 10:39AM EDT | 190.00 | 102.75 | 117.05 | 118.65 | 0.00 | - | - | 7 | 58.95% |
| COIN250117P00195000 | 2023-07-27 3:03PM EDT | 195.00 | 110.55 | 121.75 | 123.40 | 0.00 | - | - | 15 | 58.59% |
| COIN250117P00200000 | 2023-09-29 2:10PM EDT | 200.00 | 125.80 | 125.10 | 125.95 | -2.50 | -1.95% | 1 | 228 | 48.89% |
