Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
211,01-7,07 (-3,24%)
Börsenschluss: 04:00PM EDT
209,80 -1,21 (-0,57%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN250321C000025002024-03-28 3:09PM EDT2.50263.25206.00211.000.00-10725.00%
COIN250321C000100002023-08-03 2:11PM EDT10.0082.0067.9069.600.00-1220.00%
COIN250321C000150002023-04-20 3:05PM EDT15.0048.3041.7544.700.00-150.00%
COIN250321C000200002024-03-06 1:33PM EDT20.00217.00220.05225.000.00-60490.00%
COIN250321C000225002023-12-27 12:25PM EDT22.50162.49102.00105.750.00-310.00%
COIN250321C000250002023-11-20 10:47AM EDT25.0080.00141.60145.950.00-1440.00%
COIN250321C000300002024-03-14 9:31AM EDT30.00219.02215.95219.250.00-1320.00%
COIN250321C000350002024-03-21 1:32PM EDT35.00237.63176.00181.000.00-417123.14%
COIN250321C000400002024-02-16 11:00AM EDT40.00148.00203.00208.000.00-115385.91%
COIN250321C000450002024-03-25 11:32AM EDT45.00237.10167.00172.000.00-132114.75%
COIN250321C000500002024-04-09 9:35AM EDT50.00203.06163.00167.500.00-246112.62%
COIN250321C000550002024-04-04 9:31AM EDT55.00210.00158.50163.500.00-1160110.25%
COIN250321C000600002024-04-15 3:14PM EDT60.00172.37154.00159.000.00-2122106.34%
COIN250321C000650002024-04-19 10:37AM EDT65.00157.03150.00155.00-23.97-13.24%261105.17%
COIN250321C000700002024-03-25 3:09PM EDT70.00211.16146.00150.500.00-1404102.58%
COIN250321C000750002024-04-16 2:37PM EDT75.00147.40141.50146.500.00-35399.98%
COIN250321C000800002024-03-13 12:40PM EDT80.00191.21172.05175.300.00-2118214.19%
COIN250321C000850002024-04-19 10:37AM EDT85.00141.60134.05136.90-13.40-8.65%119794.75%
COIN250321C000900002024-03-14 3:25PM EDT90.00149.64163.70167.200.00-4085195.85%
COIN250321C000950002024-03-18 10:14AM EDT95.00156.00129.20132.900.00-187101.96%
COIN250321C001000002024-04-19 3:37PM EDT100.00125.36123.45127.05-31.05-19.85%2077194.49%
COIN250321C001050002024-03-27 10:13AM EDT105.00166.20120.00123.400.00-26993.51%
COIN250321C001100002024-04-16 10:28AM EDT110.00120.06116.40119.500.00-18491.89%
COIN250321C001150002024-04-15 2:32PM EDT115.00132.00113.90115.700.00-15091.63%
COIN250321C001200002024-04-15 3:54PM EDT120.00123.15110.35114.500.00-912592.91%
COIN250321C001250002024-04-15 3:17PM EDT125.00122.35107.50110.500.00-17591.65%
COIN250321C001300002024-04-05 12:51PM EDT130.00135.10104.15107.600.00-233990.93%
COIN250321C001350002024-04-19 2:56PM EDT135.00104.00101.00103.90-4.95-4.54%108289.51%
COIN250321C001400002024-04-19 10:08AM EDT140.00112.6098.90102.00-0.45-0.40%86890.71%
COIN250321C001450002024-04-18 1:41PM EDT145.00105.0096.1599.500.00-110690.55%
COIN250321C001500002024-04-09 3:58PM EDT150.00120.7293.8095.900.00-2333689.65%
COIN250321C001550002024-03-27 9:48AM EDT155.00137.2091.0094.250.00-223789.94%
COIN250321C001600002024-04-16 10:37AM EDT160.0089.1089.3091.800.00-138690.34%
COIN250321C001650002024-04-17 11:45AM EDT165.0087.4085.8589.450.00-113789.28%
COIN250321C001700002024-04-16 10:39AM EDT170.0084.5083.9086.950.00-171589.22%
COIN250321C001750002024-04-18 2:50PM EDT175.0085.2082.5084.80-3.25-3.67%19589.75%
COIN250321C001800002024-04-19 9:50AM EDT180.0091.2079.1582.55+3.45+3.93%113488.62%
COIN250321C001850002024-04-19 1:01PM EDT185.0082.1577.6080.70-52.85-39.15%14789.06%
COIN250321C001900002024-04-19 3:06PM EDT190.0077.1575.4578.40-20.70-21.15%43688.64%
COIN250321C001950002024-04-19 3:03PM EDT195.0075.7073.8576.70-6.30-7.68%220888.97%
COIN250321C002000002024-04-19 3:29PM EDT200.0073.8071.7074.30+4.14+5.94%671188.33%
COIN250321C002100002024-04-19 3:27PM EDT210.0070.4068.2570.85-5.40-7.12%323888.38%
COIN250321C002200002024-04-19 3:47PM EDT220.0065.9965.0067.70-4.51-6.40%118888.49%
COIN250321C002300002024-04-17 12:28PM EDT230.0064.5162.3563.35+2.66+4.30%195787.95%
COIN250321C002400002024-04-18 11:20AM EDT240.0070.6259.4060.550.00-419788.00%
COIN250321C002500002024-04-19 2:40PM EDT250.0058.0056.5558.45-6.00-9.38%576388.35%
COIN250321C002600002024-04-19 11:34AM EDT260.0058.9053.8555.70-1.10-1.83%313088.17%
COIN250321C002700002024-04-19 10:24AM EDT270.0056.0050.8052.35-2.50-4.27%184687.23%
COIN250321C002800002024-04-17 12:29PM EDT280.0048.6248.0550.150.00-116187.03%
COIN250321C002900002024-04-19 11:52AM EDT290.0048.7046.6047.85+2.29+4.93%426887.41%
COIN250321C003000002024-04-19 3:07PM EDT300.0045.7544.4545.65-7.82-14.60%71,60587.28%
COIN250321C003100002024-04-19 1:15PM EDT310.0043.8042.5543.60-0.20-0.45%46187.25%
COIN250321C003200002024-04-19 2:03PM EDT320.0043.6040.0041.85+3.21+7.95%425186.87%
COIN250321C003300002024-04-19 2:07PM EDT330.0041.3539.1040.00-12.47-23.17%124387.34%
COIN250321C003400002024-04-19 10:23AM EDT340.0041.8036.5538.45+0.35+0.84%412886.85%
COIN250321C003500002024-04-18 12:31PM EDT350.0043.3935.2036.750.00-638586.91%
COIN250321C003600002024-04-17 10:56AM EDT360.0035.2533.7535.400.00-217087.02%
COIN250321C003700002024-04-18 1:25PM EDT370.0038.2032.9034.850.00-293687.94%
COIN250321C003800002024-04-04 11:40AM EDT380.0038.0231.3532.70-16.03-29.66%16587.29%
COIN250321C003900002024-04-15 12:30PM EDT390.0040.2030.4531.350.00-22887.49%
COIN250321C004000002024-04-19 3:55PM EDT400.0029.7029.2029.80-2.31-7.22%34957987.25%
COIN250321C004100002024-04-15 10:40AM EDT410.0039.9028.1029.150.00-11387.62%
COIN250321C004200002024-04-16 12:08PM EDT420.0026.0027.0027.950.00-11687.56%
COIN250321C004300002024-04-11 9:39AM EDT430.0040.8025.8526.900.00-123487.48%
COIN250321C004400002024-04-17 11:14AM EDT440.0026.0024.9526.100.00-418287.69%
COIN250321C004500002024-04-18 9:38AM EDT450.0025.5924.0525.100.00-15187.70%
COIN250321C004600002024-03-20 3:46PM EDT460.0040.0022.9524.250.00-515687.60%
COIN250321C004700002024-04-11 12:25PM EDT470.0038.0522.2023.400.00-3587.70%
COIN250321C004800002024-04-08 1:34PM EDT480.0025.5021.3522.55-10.95-30.04%29887.67%
COIN250321C004900002024-04-16 9:57AM EDT490.0021.0021.0021.800.00-12588.03%
COIN250321C005000002024-04-19 10:11AM EDT500.0024.4220.1521.15-1.33-5.17%226888.04%
COIN250321C005100002024-04-19 12:34PM EDT510.0020.7519.6020.35-8.40-28.82%9988.12%
COIN250321C005200002024-04-19 12:35PM EDT520.0020.5018.8519.70-11.00-34.92%314888.11%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN250321P000025002023-08-25 10:03AM EDT2.500.120.000.210.00-110199.61%
COIN250321P000050002024-04-10 3:01PM EDT5.000.090.000.310.00-2648171.09%
COIN250321P000075002024-04-01 9:30AM EDT7.500.070.000.57+0.06+600.00%221163.09%
COIN250321P000100002024-04-16 12:16PM EDT10.000.200.050.280.00-2184136.13%
COIN250321P000125002024-02-09 3:47PM EDT12.500.300.002.380.00-2211173.05%
COIN250321P000150002024-04-17 1:34PM EDT15.000.300.000.770.00-128131.06%
COIN250321P000175002024-02-20 12:47PM EDT17.500.380.002.490.00-819150.78%
COIN250321P000200002024-03-26 9:41AM EDT20.000.400.180.590.00-599115.72%
COIN250321P000225002024-02-22 11:03AM EDT22.500.730.001.400.00-3880120.56%
COIN250321P000250002024-03-04 11:20AM EDT25.000.780.001.080.00-1122109.81%
COIN250321P000300002024-04-15 11:41AM EDT30.000.580.500.920.00-1310104.69%
COIN250321P000350002024-04-17 1:33PM EDT35.001.000.491.040.00-16597.46%
COIN250321P000400002024-04-08 12:06PM EDT40.000.900.692.170.00-1342101.12%
COIN250321P000450002024-04-01 9:30AM EDT45.001.450.952.170.00-17695.65%
COIN250321P000500002024-04-18 12:48PM EDT50.001.801.252.650.00-157193.48%
COIN250321P000550002024-04-18 2:03PM EDT55.002.001.803.250.00-26692.68%
COIN250321P000600002024-04-18 1:28PM EDT60.002.702.383.050.00-224488.45%
COIN250321P000650002024-04-15 11:50AM EDT65.002.332.404.400.00-48887.84%
COIN250321P000700002024-04-19 1:27PM EDT70.003.452.954.00-0.53-13.32%135783.19%
COIN250321P000750002024-03-26 3:37PM EDT75.003.603.606.100.00-514285.80%
COIN250321P000800002024-03-26 9:30AM EDT80.004.305.155.700.00-1016183.69%
COIN250321P000850002024-04-16 10:51AM EDT85.005.906.106.50-0.25-4.07%524682.76%
COIN250321P000900002024-04-18 3:55PM EDT90.006.807.157.500.00-112582.17%
COIN250321P000950002024-04-18 3:55PM EDT95.007.858.258.600.00-1220881.56%
COIN250321P001000002024-04-18 12:13PM EDT100.008.759.459.800.00-334581.02%
COIN250321P001050002024-04-09 9:33AM EDT105.007.6010.7511.150.00-16880.61%
COIN250321P001100002024-04-19 12:42PM EDT110.0012.1012.1512.55+0.75+6.61%123280.17%
COIN250321P001150002024-04-18 2:03PM EDT115.0013.0413.6514.100.00-2010179.84%
COIN250321P001200002024-04-15 1:18PM EDT120.0012.0715.3015.800.00-134379.66%
COIN250321P001250002024-04-19 2:15PM EDT125.0016.9316.9517.75+0.79+4.89%130779.55%
COIN250321P001300002024-04-18 10:40AM EDT130.0016.9518.8519.750.00-173379.55%
COIN250321P001350002024-04-17 1:34PM EDT135.0020.7520.7521.300.00-285078.91%
COIN250321P001400002024-04-16 10:13AM EDT140.0022.0022.7023.250.00-94678.58%
COIN250321P001450002024-04-16 10:45AM EDT145.0024.6324.8525.500.00-88578.56%
COIN250321P001500002024-04-17 12:21PM EDT150.0027.2727.0527.700.00-28478.38%
COIN250321P001550002024-04-04 1:18PM EDT155.0021.7029.3030.050.00-34378.24%
COIN250321P001600002024-04-19 2:57PM EDT160.0031.6831.6032.35+1.27+4.18%111477.96%
COIN250321P001650002024-03-08 4:29PM EDT165.0029.0026.8027.600.00-2766.35%
COIN250321P001700002024-04-16 9:52AM EDT170.0036.3036.6037.400.00-319077.73%
COIN250321P001750002024-04-18 1:46PM EDT175.0036.4539.2039.90-0.45-1.22%15377.50%
COIN250321P001800002024-04-19 9:58AM EDT180.0038.0641.9042.70-4.24-10.02%225077.47%
COIN250321P001850002024-04-15 3:31PM EDT185.0039.6544.6545.350.00-53677.26%
COIN250321P001900002024-04-17 11:03AM EDT190.0046.2547.5049.050.00-2659277.76%
COIN250321P001950002024-04-11 2:30PM EDT195.0037.2050.3551.150.00-26977.04%
COIN250321P002000002024-04-18 9:37AM EDT200.0052.0553.3054.900.00-117177.45%
COIN250321P002100002024-04-16 3:09PM EDT210.0057.2059.2561.050.00-113477.12%
COIN250321P002200002024-04-18 1:04PM EDT220.0061.5765.5066.450.00-520076.20%
COIN250321P002300002024-04-19 1:17PM EDT230.0069.8571.5573.75-1.15-1.62%519076.11%
COIN250321P002400002024-04-17 10:09AM EDT240.0076.3078.0579.750.00-46975.22%
COIN250321P002500002024-04-18 1:04PM EDT250.0080.7085.6086.700.00-517675.35%
COIN250321P002600002024-04-19 11:34AM EDT260.0089.9092.5593.80+13.73+18.03%28974.97%
COIN250321P002700002024-04-11 12:12PM EDT270.0079.6599.80101.750.00-329675.09%
COIN250321P002800002024-04-19 9:58AM EDT280.00100.53107.25109.50+14.03+16.22%24875.01%
COIN250321P002900002024-04-19 10:20AM EDT290.00111.10114.85117.10-0.25-0.22%136474.74%
COIN250321P003000002024-04-19 10:37AM EDT300.00120.00122.45124.85-1.00-0.83%14574.39%
COIN250321P003100002024-04-15 1:00PM EDT310.00116.70130.25132.550.00-2873.97%
COIN250321P003300002024-03-19 3:17PM EDT330.00135.69141.50143.650.00-11566.96%
COIN250321P003400002024-04-15 3:31PM EDT340.00144.70153.75156.900.00-24872.61%
COIN250321P003500002024-04-09 3:58PM EDT350.00143.42162.15165.100.00-202172.29%
COIN250321P003600002024-03-05 11:42AM EDT360.00169.37146.85148.100.00-2640.00%
COIN250321P003700002024-04-18 2:37PM EDT370.00176.15178.00183.000.00-23671.62%
COIN250321P003800002024-04-03 12:21PM EDT380.00165.05186.70191.300.00-16471.18%
COIN250321P003900002024-03-06 2:33PM EDT390.00188.60175.75179.550.00-51430.99%
COIN250321P004000002024-04-04 1:18PM EDT400.00178.23204.00208.200.00-41070.06%
COIN250321P004800002024-04-03 10:23AM EDT480.00248.85276.50281.000.00-131367.87%
COIN250321P005000002024-03-12 9:41AM EDT500.00273.50265.40268.700.00--90.00%
COIN250321P005200002024-03-25 11:59AM EDT520.00268.60313.50318.100.00-2165.69%