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
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN251219C000025002024-03-28 12:24PM EDT2.50264.15206.50211.500.00-114193.75%
COIN251219C000050002024-01-25 1:25PM EDT5.00115.10158.50163.500.00-120.00%
COIN251219C000075002023-07-13 3:22PM EDT7.5097.9971.7575.300.00--50.00%
COIN251219C000100002023-11-27 11:00AM EDT10.00107.25173.30177.850.00-190.00%
COIN251219C000125002023-06-29 9:45AM EDT12.5060.0081.5084.450.00--00.00%
COIN251219C000150002024-01-02 1:49PM EDT15.00149.94113.25117.150.00-240.00%
COIN251219C000175002023-11-20 10:46AM EDT17.5086.00148.55152.950.00-120.00%
COIN251219C000200002023-12-27 12:26PM EDT20.00164.90105.15109.450.00-11010.00%
COIN251219C000225002023-10-17 11:34AM EDT22.5060.8576.2079.550.00-350.00%
COIN251219C000250002024-01-31 11:09AM EDT25.00110.450.000.000.00-21140.00%
COIN251219C000300002024-03-04 4:16PM EDT30.00209.66223.00228.000.00-1910.00%
COIN251219C000350002024-03-05 12:33PM EDT35.00192.00216.50221.000.00-2430.00%
COIN251219C000400002024-04-15 3:56PM EDT40.00187.88174.50179.500.00-134106.74%
COIN251219C000450002024-03-08 1:26PM EDT45.00215.70199.50204.500.00-159254.88%
COIN251219C000500002024-03-27 11:59AM EDT50.00214.87167.00171.500.00-1224102.22%
COIN251219C000550002024-04-16 3:59PM EDT55.00171.90163.00168.000.00-1227100.39%
COIN251219C000600002024-03-05 12:59PM EDT60.00175.50196.50201.500.00-1117245.69%
COIN251219C000650002024-04-02 10:59AM EDT65.00191.36156.00161.000.00-23798.10%
COIN251219C000700002024-04-15 3:42PM EDT70.00170.08152.55156.200.00-11,33294.94%
COIN251219C000750002024-04-10 3:26PM EDT75.00189.65149.45154.000.00-114995.89%
COIN251219C000800002024-03-18 1:03PM EDT80.00166.07148.50153.000.00-2192100.54%
COIN251219C000850002024-04-19 10:12AM EDT85.00156.95143.10147.15-14.13-8.26%24293.71%
COIN251219C000900002024-04-19 11:41AM EDT90.00151.34140.20142.85-21.94-12.66%62,04391.85%
COIN251219C000950002024-04-17 9:59AM EDT95.00145.02137.20139.800.00-13791.19%
COIN251219C001000002024-04-17 11:40AM EDT100.00134.55134.10137.650.00-12,57691.20%
COIN251219C001050002024-03-05 12:12PM EDT105.00144.80170.55174.700.00-668172.56%
COIN251219C001100002024-03-08 11:20AM EDT110.00179.70154.50159.000.00-1411139.45%
COIN251219C001150002024-03-19 12:26PM EDT115.00142.50133.05136.150.00-2272101.65%
COIN251219C001200002024-04-15 1:26PM EDT120.00144.00124.25126.350.00-116289.81%
COIN251219C001250002024-04-17 10:52AM EDT125.00122.97121.00124.000.00-110589.00%
COIN251219C001300002024-04-16 10:51AM EDT130.00121.00118.85122.150.00-54589.34%
COIN251219C001350002024-04-16 12:36PM EDT135.00120.39116.45119.75+4.29+3.70%26588.99%
COIN251219C001400002024-04-16 12:37PM EDT140.00113.00113.55117.100.00-25888.03%
COIN251219C001450002024-04-16 11:50AM EDT145.00110.00112.65115.100.00-171688.87%
COIN251219C001500002024-04-19 9:54AM EDT150.00123.15109.60112.65+1.32+1.08%122687.84%
COIN251219C001550002024-03-25 11:59AM EDT155.00167.92107.70110.750.00-84487.90%
COIN251219C001600002024-04-05 12:15PM EDT160.00136.52105.35108.250.00-136887.22%
COIN251219C001650002024-04-12 11:22AM EDT165.00142.91103.35106.150.00-103286.97%
COIN251219C001700002024-04-18 1:43PM EDT170.00109.00101.45104.450.00-204786.97%
COIN251219C001750002024-03-26 3:54PM EDT175.00148.4799.95102.350.00-14486.92%
COIN251219C001800002024-04-11 9:36AM EDT180.00131.7997.95100.600.00-619686.72%
COIN251219C001850002024-03-19 9:40AM EDT185.00105.70101.90104.450.00-112693.24%
COIN251219C001900002024-04-05 3:55PM EDT190.00117.2094.3596.850.00-111886.29%
COIN251219C001950002024-04-17 9:36AM EDT195.00100.3992.4095.450.00-160586.19%
COIN251219C002000002024-04-19 1:14PM EDT200.0093.1690.6593.65-8.83-8.66%53,47785.94%
COIN251219C002100002024-04-17 2:01PM EDT210.0092.7087.5590.250.00-23285.65%
COIN251219C002200002024-04-19 2:01PM EDT220.0089.0083.6087.10-2.95-3.21%62584.91%
COIN251219C002300002024-04-18 10:11AM EDT230.0091.7781.9084.30+0.38+0.42%133185.39%
COIN251219C002400002024-04-17 1:46PM EDT240.0087.0078.0081.50+6.70+8.34%25884.62%
COIN251219C002500002024-04-18 3:45PM EDT250.0082.0075.0579.150.00-3024284.44%
COIN251219C002600002024-04-17 10:32AM EDT260.0083.3173.6576.30+7.26+9.55%17384.67%
COIN251219C002700002024-04-16 10:56AM EDT270.0073.0670.9573.750.00-116684.31%
COIN251219C002800002024-04-16 1:07PM EDT280.0070.0068.1571.300.00-2110383.86%
COIN251219C002900002024-04-16 12:03PM EDT290.0065.0066.0069.150.00-15383.78%
COIN251219C003000002024-04-17 1:08PM EDT300.0066.6365.0567.40+1.84+2.84%110384.37%
COIN251219C003100002024-04-16 3:38PM EDT310.0067.8062.2565.750.00-151684.05%
COIN251219C003200002024-04-15 10:29AM EDT320.0080.0060.4563.100.00-25283.67%
COIN251219C003300002024-04-18 10:58AM EDT330.0067.2558.4561.300.00-191983.51%
COIN251219C003400002024-04-09 10:35AM EDT340.0075.4756.7559.500.00-114683.44%
COIN251219C003500002024-04-19 11:38AM EDT350.0061.0254.6057.75-3.25-5.06%12483.11%
COIN251219C003600002024-04-01 9:49AM EDT360.0087.7452.6556.050.00-112382.85%
COIN251219C003700002024-04-19 10:06AM EDT370.0061.5051.1055.15+6.62+12.06%256283.08%
COIN251219C003800002024-04-15 3:40PM EDT380.0059.5049.5053.100.00-4721782.70%
COIN251219C003900002024-04-15 1:39PM EDT390.0059.8348.9052.350.00-22483.34%
COIN251219C004000002024-04-19 3:37PM EDT400.0049.6547.2049.45-2.97-5.64%1052882.43%
COIN251219C004100002024-04-16 3:44PM EDT410.0051.3545.9048.850.00-61382.71%
COIN251219C004200002024-04-17 12:07PM EDT420.0045.2045.7547.750.00-1683.26%
COIN251219C004500002024-03-20 2:28PM EDT450.0056.5042.1544.250.00--183.11%
COIN251219C004600002024-03-08 11:33AM EDT460.0075.7752.8554.850.00-1193.95%
COIN251219C004800002024-04-08 9:41AM EDT480.0059.2038.2541.050.00-404182.64%
COIN251219C005000002024-04-17 11:44AM EDT500.0037.5336.3039.550.00-5025382.77%
COIN251219C005200002024-04-17 11:44AM EDT520.0035.6835.6037.200.00-5025382.97%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN251219P000025002024-04-04 10:12AM EDT2.500.060.060.500.00-1328173.05%
COIN251219P000050002024-03-27 9:50AM EDT5.000.150.093.500.00-1421209.96%
COIN251219P000075002024-04-18 3:55PM EDT7.500.200.160.200.00-2358113.09%
COIN251219P000100002024-02-28 1:10PM EDT10.000.330.200.450.00-8413111.13%
COIN251219P000125002024-04-11 10:03AM EDT12.500.180.000.610.00-3893101.07%
COIN251219P000150002024-03-08 10:55AM EDT15.000.580.001.040.00-2378101.95%
COIN251219P000175002024-04-16 1:40PM EDT17.500.590.260.840.00-113096.34%
COIN251219P000200002024-04-04 10:24AM EDT20.000.910.411.230.00-2019697.14%
COIN251219P000225002024-03-07 2:01PM EDT22.501.040.151.640.00-27293.36%
COIN251219P000250002024-03-14 10:18AM EDT25.001.200.381.480.00-166289.31%
COIN251219P000300002024-04-11 12:16PM EDT30.001.500.702.350.00-216389.43%
COIN251219P000350002024-04-18 9:45AM EDT35.002.101.752.520.00-21,00088.22%
COIN251219P000400002024-04-12 9:30AM EDT40.002.200.504.000.00-146582.51%
COIN251219P000450002024-04-11 2:38PM EDT45.002.461.005.000.00-111981.98%
COIN251219P000500002024-04-17 2:56PM EDT50.004.433.604.600.00-198482.81%
COIN251219P000550002024-04-17 2:56PM EDT55.005.364.156.400.00-110083.11%
COIN251219P000600002024-04-16 11:49AM EDT60.006.004.207.500.00-123780.39%
COIN251219P000650002024-04-16 9:54AM EDT65.007.005.958.600.00-119880.90%
COIN251219P000700002024-03-13 1:20PM EDT70.007.504.707.400.00-551,00871.95%
COIN251219P000750002024-04-11 3:09PM EDT75.006.889.3010.000.00-236279.18%
COIN251219P000800002024-04-18 10:10AM EDT80.0010.2010.7511.500.00-113678.85%
COIN251219P000850002024-04-01 10:21AM EDT85.0011.4212.3512.90+1.63+16.65%125978.36%
COIN251219P000900002024-04-08 10:34AM EDT90.0010.6713.8514.500.00-112277.81%
COIN251219P000950002024-04-11 9:57AM EDT95.0012.0215.5516.150.00-118577.38%
COIN251219P001000002024-04-16 10:04AM EDT100.0016.9017.3018.050.00-157877.11%
COIN251219P001050002024-04-16 12:13PM EDT105.0019.3519.0019.850.00-2611376.54%
COIN251219P001100002024-04-17 3:55PM EDT110.0020.4221.0021.750.00-18876.22%
COIN251219P001150002024-04-16 12:15PM EDT115.0023.2022.9524.550.00-2511176.51%
COIN251219P001200002024-04-18 11:45AM EDT120.0023.3524.9025.850.00-16975.41%
COIN251219P001250002024-04-16 12:09PM EDT125.0027.4527.1028.800.00-16375.74%
COIN251219P001300002024-04-17 3:55PM EDT130.0028.5629.4031.950.00-14976.16%
COIN251219P001350002024-04-18 2:25PM EDT135.0030.4331.5032.600.00-11274.49%
COIN251219P001400002024-04-19 10:17AM EDT140.0032.3934.0035.15+4.89+17.78%23774.42%
COIN251219P001450002024-04-09 1:03PM EDT145.0030.3036.4037.500.00-1236674.06%
COIN251219P001500002024-04-18 10:08AM EDT150.0036.8238.9040.050.00-170673.83%
COIN251219P001550002024-03-25 12:22PM EDT155.0031.5741.4543.250.00-39973.96%
COIN251219P001600002024-04-18 11:30AM EDT160.0040.7443.9545.800.00-111073.57%
COIN251219P001650002024-04-11 3:55PM EDT165.0036.7046.6547.950.00-64573.01%
COIN251219P001700002024-04-18 10:30AM EDT170.0047.0549.3550.650.00-16872.71%
COIN251219P001750002024-04-16 9:54AM EDT175.0051.3752.0053.200.00-24372.25%
COIN251219P001800002024-04-16 9:36AM EDT180.0051.9655.0056.500.00-203472.36%
COIN251219P001850002024-04-16 12:11PM EDT185.0058.6557.3058.950.00-11371.55%
COIN251219P001900002024-04-17 9:49AM EDT190.0058.0160.1062.100.00-13171.35%
COIN251219P001950002024-04-12 10:31AM EDT195.0052.4062.7065.400.00-13571.08%
COIN251219P002000002024-04-19 12:17PM EDT200.0065.7566.7568.40+0.75+1.15%28371.37%
COIN251219P002100002024-04-16 3:01PM EDT210.0071.4072.9074.200.00-17670.67%
COIN251219P002200002024-04-16 3:44PM EDT220.0076.6878.5081.050.00-32570.06%
COIN251219P002300002024-04-16 12:34PM EDT230.0085.9584.9587.650.00-18569.60%
COIN251219P002400002024-04-17 10:58AM EDT240.0092.5092.2093.900.00-5669.22%
COIN251219P002500002024-03-25 3:54PM EDT250.0080.5099.25101.150.00-21369.07%
COIN251219P002600002024-03-25 10:19AM EDT260.0087.06105.20108.250.00-13568.21%
COIN251219P002700002024-04-15 1:30PM EDT270.00105.00113.30115.350.00-12468.23%
COIN251219P002800002024-04-16 10:50AM EDT280.00119.80119.55122.300.00-2467.21%
COIN251219P002900002024-04-05 12:29PM EDT290.00113.80127.60130.000.00-12067.25%
COIN251219P003000002024-04-17 9:30AM EDT300.00126.39134.75138.350.00-21767.08%
COIN251219P003100002024-03-25 1:12PM EDT310.00118.95142.15145.150.00-111366.21%
COIN251219P003300002024-04-15 2:18PM EDT330.00149.50158.00160.850.00-3465.65%
COIN251219P003700002024-04-17 12:29PM EDT370.00192.59190.45194.500.00-1164.91%
COIN251219P003800002024-03-06 11:59AM EDT380.00197.22180.85184.350.00-3047.75%
COIN251219P004900002024-04-01 12:10PM EDT490.00267.00293.50298.500.00--1360.44%
COIN251219P005200002024-04-02 12:10PM EDT520.00300.55321.00325.500.00--1759.49%