Deutsche Märkte öffnen in 2 Stunden 48 Minuten

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
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN250620C000150002023-10-05 10:25AM EDT15.0060.8871.0573.050.00--00.00%
COIN250620C000200002024-04-19 11:18AM EDT20.00202.70190.50195.00+202.70-10135.01%
COIN250620C000350002023-11-09 11:24AM EDT35.0069.15114.05117.050.00--00.00%
COIN250620C000400002024-02-07 10:30AM EDT40.0085.140.000.000.00-140.00%
COIN250620C000450002024-01-19 11:51AM EDT45.0083.48138.50143.000.00-300.00%
COIN250620C000500002024-03-21 1:03PM EDT50.00224.60164.00169.000.00-759107.55%
COIN250620C000550002024-03-21 1:03PM EDT55.00220.36160.00165.000.00-716105.84%
COIN250620C000600002024-04-12 3:54PM EDT60.00193.00156.00161.000.00-150103.92%
COIN250620C000650002024-03-19 10:05AM EDT65.00163.16159.15163.500.00-437127.81%
COIN250620C000700002024-04-09 2:11PM EDT70.00182.68148.50153.000.00-1161100.72%
COIN250620C000750002024-04-09 2:11PM EDT75.00178.64144.50149.500.00-114899.37%
COIN250620C000800002024-04-03 11:04AM EDT80.00182.64141.80146.000.00-46099.91%
COIN250620C000850002024-04-15 1:48PM EDT85.00157.10138.25141.250.00-59097.03%
COIN250620C000900002024-03-15 1:54PM EDT90.00161.00167.70171.350.00-1129186.00%
COIN250620C000950002024-04-18 10:22AM EDT95.00145.29131.50135.500.00-262296.76%
COIN250620C001000002024-04-18 3:22PM EDT100.00136.54128.05132.000.00-120895.47%
COIN250620C001050002024-02-07 2:38PM EDT105.0051.30167.55171.950.00-220198.00%
COIN250620C001100002024-04-16 10:32AM EDT110.00123.47122.10124.200.00-114292.85%
COIN250620C001150002024-04-01 1:30PM EDT115.00157.35118.45121.300.00-117891.78%
COIN250620C001200002024-04-15 1:27PM EDT120.00135.55115.95118.300.00-15791.67%
COIN250620C001250002024-04-16 12:18PM EDT125.00112.65113.25117.000.00-12892.80%
COIN250620C001300002024-04-12 2:35PM EDT130.00142.65109.65112.950.00-17390.45%
COIN250620C001350002024-03-05 11:37AM EDT135.00128.19145.70147.850.00-143160.43%
COIN250620C001400002024-04-08 1:35PM EDT140.00145.50104.50108.350.00-211590.45%
COIN250620C001450002024-04-16 9:30AM EDT145.00109.08102.95104.950.00-14990.22%
COIN250620C001500002024-04-05 2:52PM EDT150.00126.5099.55102.350.00-325989.07%
COIN250620C001550002024-04-15 12:21PM EDT155.00121.0097.55101.350.00-15490.16%
COIN250620C001600002024-04-19 11:40AM EDT160.00104.0096.0098.65-20.72-16.61%110090.17%
COIN250620C001650002024-04-19 2:09PM EDT165.0097.1593.8095.35-6.90-6.63%134289.18%
COIN250620C001700002024-04-17 1:09PM EDT170.0091.9591.4092.900.00-280288.61%
COIN250620C001750002024-04-15 2:26PM EDT175.00105.1589.2592.700.00-12789.72%
COIN250620C001800002024-04-15 2:36PM EDT180.00103.5987.3089.050.00-727888.50%
COIN250620C001850002024-04-18 9:49AM EDT185.0091.4685.4088.050.00-165389.05%
COIN250620C001900002024-04-16 11:30AM EDT190.0083.5583.5586.050.00-16588.89%
COIN250620C001950002024-04-16 12:30PM EDT195.0081.0081.7084.650.00-24589.05%
COIN250620C002000002024-04-19 3:10PM EDT200.0081.7178.7582.90-8.17-9.09%157088.23%
COIN250620C002100002024-04-18 2:24PM EDT210.0082.6576.5080.000.00-45371289.10%
COIN250620C002200002024-04-19 12:57PM EDT220.0077.2973.1074.95-1.56-1.98%296387.72%
COIN250620C002300002024-04-19 12:57PM EDT230.0074.1470.1072.60-6.96-8.58%279788.04%
COIN250620C002400002024-04-19 11:00AM EDT240.0074.1066.5068.60-3.60-4.63%311386.85%
COIN250620C002500002024-04-19 3:59PM EDT250.0065.1564.4565.80+1.15+1.80%128187.11%
COIN250620C002600002024-04-18 10:50AM EDT260.0071.3261.7563.150.00-26086.92%
COIN250620C002700002024-04-19 2:45PM EDT270.0061.2059.2060.60-6.95-10.20%112686.74%
COIN250620C002800002024-04-15 10:42AM EDT280.0074.7556.7560.150.00-27587.65%
COIN250620C002900002024-03-26 3:49PM EDT290.0093.9554.7556.850.00-711087.09%
COIN250620C003000002024-04-19 3:10PM EDT300.0053.9452.4554.00-3.06-5.37%1075086.50%
COIN250620C003100002024-04-19 1:01PM EDT310.0053.9450.5552.80-17.32-24.31%14486.93%
COIN250620C003200002024-04-15 1:39PM EDT320.0059.6848.6550.000.00-320886.38%
COIN250620C003300002024-04-09 1:46PM EDT330.0063.8046.0048.150.00-22285.85%
COIN250620C003400002024-04-19 3:37PM EDT340.0046.2045.1046.35-2.95-6.00%3015186.21%
COIN250620C003500002024-04-18 3:30PM EDT350.0048.0043.4044.750.00-3010286.16%
COIN250620C003600002024-04-18 12:19PM EDT360.0050.3241.1544.550.00-255986.50%
COIN250620C003700002024-04-19 1:03PM EDT370.0043.1640.5041.95+3.16+7.90%119586.31%
COIN250620C003800002024-03-25 2:59PM EDT380.0075.9039.0040.550.00-15786.25%
COIN250620C003900002024-04-11 3:54PM EDT390.0061.1037.5539.200.00-112886.18%
COIN250620C004000002024-04-19 2:29PM EDT400.0038.5236.5037.65+0.52+1.37%331986.15%
COIN250620C004100002024-04-10 9:30AM EDT410.0045.8235.2536.700.00-4986.28%
COIN250620C004200002024-04-16 2:14PM EDT420.0036.4533.8536.200.00-1113686.53%
COIN250620C004300002024-04-17 12:10PM EDT430.0033.0732.0534.250.00-13085.66%
COIN250620C004400002024-04-17 9:43AM EDT440.0036.4031.8533.05+36.40--186.08%
COIN250620C004500002024-04-16 9:56AM EDT450.0031.5130.7032.900.00-11586.52%
COIN250620C004600002024-04-19 12:36PM EDT460.0031.7529.7530.95-24.83-43.88%14485.97%
COIN250620C004700002024-04-18 9:40AM EDT470.0030.0028.6530.200.00-1285.99%
COIN250620C004800002024-04-08 1:49PM EDT480.0044.5327.9029.050.00-451785.93%
COIN250620C004900002024-04-18 12:28PM EDT490.0033.7526.8028.300.00-101585.87%
COIN250620C005000002024-04-18 1:30PM EDT500.0030.9026.0527.650.00-771486.03%
COIN250620C005100002024-04-15 11:17AM EDT510.0034.0525.3026.550.00-217685.88%
COIN250620C005200002024-04-19 2:21PM EDT520.0026.4024.5525.85-1.38-4.97%1349785.93%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN250620P000025002024-04-19 9:30AM EDT2.500.120.000.19+0.03+33.33%10106175.00%
COIN250620P000050002023-11-29 4:03PM EDT5.000.120.000.360.00-120155.08%
COIN250620P000075002024-02-28 10:52AM EDT7.500.130.000.200.00-5055125.39%
COIN250620P000100002023-12-29 12:13PM EDT10.000.340.181.680.00-4017159.96%
COIN250620P000125002024-04-09 12:14PM EDT12.500.290.005.000.00-1637183.76%
COIN250620P000150002024-04-08 3:31PM EDT15.000.380.001.950.00-22122136.52%
COIN250620P000175002024-04-09 10:51AM EDT17.500.440.450.790.00-1025117.63%
COIN250620P000200002024-03-12 11:45AM EDT20.000.650.000.950.00-653106.15%
COIN250620P000225002024-02-27 3:50PM EDT22.500.780.641.340.00-532,020113.87%
COIN250620P000250002024-02-29 4:45PM EDT25.000.840.255.000.00-21,027133.06%
COIN250620P000300002024-04-15 3:38PM EDT30.000.900.902.350.00-5150108.47%
COIN250620P000350002023-11-28 4:24PM EDT35.003.501.513.650.00-194110.28%
COIN250620P000400002024-04-02 2:28PM EDT40.001.600.562.490.00-210190.94%
COIN250620P000450002024-04-18 2:50PM EDT45.002.401.203.550.00-201,15992.90%
COIN250620P000500002024-04-16 2:52PM EDT50.002.581.813.100.00-1018987.34%
COIN250620P000550002024-04-18 12:58PM EDT55.003.001.514.400.00-114385.38%
COIN250620P000600002024-04-17 1:57PM EDT60.004.212.854.700.00-11,14885.18%
COIN250620P000650002024-03-25 2:00PM EDT65.004.152.506.050.00-105182.79%
COIN250620P000700002024-04-19 2:48PM EDT70.005.735.056.00+0.83+16.94%1055783.83%
COIN250620P000750002024-04-19 12:24PM EDT75.006.576.156.85+0.04+0.61%2410683.08%
COIN250620P000800002024-04-19 3:42PM EDT80.007.607.557.90-0.10-1.30%7836282.96%
COIN250620P000850002024-04-19 3:28PM EDT85.008.738.4010.35+0.26+3.07%6028983.86%
COIN250620P000900002024-03-28 10:45AM EDT90.007.709.6510.350.00-220581.27%
COIN250620P000950002024-04-16 1:17PM EDT95.0011.2210.8511.700.00-110780.55%
COIN250620P001000002024-04-18 2:52PM EDT100.0012.0012.2015.500.00-455682.94%
COIN250620P001050002024-04-04 3:46PM EDT105.0010.9013.8015.600.00-18080.71%
COIN250620P001100002024-04-04 3:44PM EDT110.0012.2015.6016.350.00-28979.47%
COIN250620P001150002024-04-16 1:57PM EDT115.0017.4517.2519.000.00-120479.99%
COIN250620P001200002024-04-11 3:50PM EDT120.0013.8018.8520.850.00-511879.42%
COIN250620P001250002024-04-19 11:40AM EDT125.0020.4020.9521.65+0.15+0.74%318078.20%
COIN250620P001300002024-03-11 9:53AM EDT130.0020.2017.6018.150.00-137567.98%
COIN250620P001350002024-04-12 1:00PM EDT135.0019.0524.8526.800.00-517178.43%
COIN250620P001400002024-04-15 3:33PM EDT140.0024.3027.1029.850.00-911378.96%
COIN250620P001450002024-04-16 2:21PM EDT145.0029.7529.3030.900.00-1830877.67%
COIN250620P001500002024-04-18 10:08AM EDT150.0030.3231.4532.700.00-111876.88%
COIN250620P001550002024-04-12 12:53PM EDT155.0026.3534.0535.450.00-67777.07%
COIN250620P001600002024-04-18 11:16AM EDT160.0034.0036.4037.900.00-19376.74%
COIN250620P001650002024-04-12 1:15PM EDT165.0030.8039.0039.950.00-16776.22%
COIN250620P001700002024-04-16 1:17PM EDT170.0041.4741.6542.600.00-1776.07%
COIN250620P001750002024-04-05 12:07PM EDT175.0035.9044.3046.650.00-106476.77%
COIN250620P001800002024-04-16 9:51AM EDT180.0047.1347.1049.650.00-115676.77%
COIN250620P001850002024-04-15 11:04AM EDT185.0042.4049.7552.250.00-23776.32%
COIN250620P001900002024-03-25 12:03PM EDT190.0039.3552.1554.750.00-174375.58%
COIN250620P001950002024-04-17 12:13PM EDT195.0055.7255.6057.500.00-3475.61%
COIN250620P002000002024-04-17 12:59PM EDT200.0059.8558.6060.400.00-717775.37%
COIN250620P002100002024-04-17 10:50AM EDT210.0063.8164.7066.100.00-210174.72%
COIN250620P002200002024-04-18 1:25PM EDT220.0068.0771.0573.650.00-806875.07%
COIN250620P002300002024-04-18 2:26PM EDT230.0075.0176.8079.700.00-887473.97%
COIN250620P002400002024-04-16 3:24PM EDT240.0082.1083.8085.350.00-56973.17%
COIN250620P002500002024-04-16 11:11AM EDT250.0092.0990.2093.250.00-364673.11%
COIN250620P002600002024-04-18 10:03AM EDT260.0095.2698.15100.550.00-15573.40%
COIN250620P002700002024-04-12 9:48AM EDT270.0087.40104.95107.000.00-643472.40%
COIN250620P002800002024-04-15 10:49AM EDT280.0099.70112.60114.100.00-47772.08%
COIN250620P002900002024-03-25 9:42AM EDT290.0098.95120.00121.750.00-143171.77%
COIN250620P003000002024-04-03 2:19PM EDT300.00110.40126.65129.250.00-55870.81%
COIN250620P003100002024-03-13 1:28PM EDT310.00116.61117.80120.100.00-20951.32%
COIN250620P003200002024-02-29 10:39AM EDT320.00149.60120.15121.850.00-2144.26%
COIN250620P003500002024-04-18 12:36PM EDT350.00160.26167.40170.400.00-17870.33%
COIN250620P003600002024-02-28 1:19PM EDT360.00181.85149.50151.250.00-5631.49%
COIN250620P003700002024-02-16 10:45AM EDT370.00196.85167.20169.900.00-2249.41%
COIN250620P003800002024-04-16 11:30AM EDT380.00193.67191.55194.650.00-11568.26%
COIN250620P004000002024-04-12 2:50PM EDT400.00189.37208.65212.900.00-1168.23%
COIN250620P004200002024-03-11 10:14AM EDT420.00203.50202.60205.850.00-10100.00%
COIN250620P004500002024-03-25 3:09PM EDT450.00217.05252.50257.500.00-7766.74%
COIN250620P005000002024-04-02 9:49AM EDT500.00279.50297.50302.500.00-164064.25%