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
25.694,28 +246,92 (+0,97%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN251219C00002500 | 2023-08-30 1:13PM EDT | 2.50 | 81.75 | 71.30 | 74.75 | 0.00 | - | 2 | 12 | 142.38% |
| COIN251219C00005000 | 2023-09-11 3:07PM EDT | 5.00 | 76.50 | 68.30 | 71.60 | 0.00 | - | 1 | 5 | 148.34% |
| COIN251219C00007500 | 2023-07-13 3:22PM EDT | 7.50 | 97.99 | 71.75 | 75.30 | 0.00 | - | - | 5 | 237.99% |
| COIN251219C00010000 | 2023-07-13 3:22PM EDT | 10.00 | 95.51 | 69.80 | 74.20 | 0.00 | - | 6 | 9 | 203.13% |
| COIN251219C00012500 | 2023-06-29 9:45AM EDT | 12.50 | 60.00 | 81.50 | 84.45 | 0.00 | - | - | 0 | 0.00% |
| COIN251219C00015000 | 2023-07-17 9:38AM EDT | 15.00 | 91.16 | 64.55 | 68.85 | 0.00 | - | 1 | 4 | 141.42% |
| COIN251219C00017500 | 2023-08-24 1:14PM EDT | 17.50 | 60.00 | 54.90 | 58.25 | 0.00 | - | 1 | 2 | 60.25% |
| COIN251219C00020000 | 2023-09-18 11:53AM EDT | 20.00 | 66.00 | 57.75 | 60.65 | 0.00 | - | 1 | 100 | 92.24% |
| COIN251219C00022500 | 2023-09-12 11:07AM EDT | 22.50 | 64.67 | 56.00 | 58.25 | 0.00 | - | 2 | 5 | 87.65% |
| COIN251219C00025000 | 2023-09-08 11:00AM EDT | 25.00 | 61.35 | 54.85 | 57.40 | 0.00 | - | 2 | 127 | 90.89% |
| COIN251219C00030000 | 2023-09-22 10:46AM EDT | 30.00 | 52.53 | 50.90 | 53.55 | 0.00 | - | 10 | 100 | 83.75% |
| COIN251219C00035000 | 2023-09-21 12:19PM EDT | 35.00 | 48.45 | 48.85 | 51.50 | 0.00 | - | 1 | 41 | 86.36% |
| COIN251219C00040000 | 2023-09-29 11:50AM EDT | 40.00 | 48.00 | 46.40 | 49.15 | +4.84 | +11.21% | 1 | 50 | 85.91% |
| COIN251219C00045000 | 2023-09-27 11:56AM EDT | 45.00 | 41.45 | 43.65 | 45.95 | 0.00 | - | 2 | 52 | 82.61% |
| COIN251219C00050000 | 2023-09-29 3:00PM EDT | 50.00 | 44.00 | 42.05 | 44.20 | +1.20 | +2.80% | 1 | 305 | 83.81% |
| COIN251219C00055000 | 2023-09-28 11:09AM EDT | 55.00 | 40.50 | 40.00 | 41.90 | 0.00 | - | 2 | 254 | 82.72% |
| COIN251219C00060000 | 2023-09-27 3:46PM EDT | 60.00 | 35.98 | 37.65 | 39.55 | 0.00 | - | 1 | 140 | 80.79% |
| COIN251219C00065000 | 2023-09-27 3:46PM EDT | 65.00 | 34.38 | 35.65 | 38.90 | 0.00 | - | 2 | 61 | 81.69% |
| COIN251219C00070000 | 2023-09-29 12:22PM EDT | 70.00 | 36.10 | 35.05 | 36.25 | -0.10 | -0.28% | 4 | 1,479 | 81.35% |
| COIN251219C00075000 | 2023-09-29 1:25PM EDT | 75.00 | 33.46 | 32.20 | 34.90 | -0.38 | -1.12% | 9 | 163 | 79.50% |
| COIN251219C00080000 | 2023-09-29 3:20PM EDT | 80.00 | 32.25 | 31.45 | 33.85 | -0.06 | -0.19% | 11 | 310 | 80.64% |
| COIN251219C00085000 | 2023-09-29 3:21PM EDT | 85.00 | 30.90 | 29.35 | 31.65 | +1.71 | +5.86% | 10 | 78 | 78.35% |
| COIN251219C00090000 | 2023-09-29 11:32AM EDT | 90.00 | 29.75 | 28.85 | 30.05 | -0.40 | -1.33% | 5 | 2,067 | 78.69% |
| COIN251219C00095000 | 2023-09-25 9:34AM EDT | 95.00 | 25.81 | 27.45 | 29.25 | 0.00 | - | 1 | 33 | 78.72% |
| COIN251219C00100000 | 2023-09-29 3:32PM EDT | 100.00 | 26.90 | 26.75 | 27.05 | -0.22 | -0.81% | 34 | 1,273 | 77.76% |
| COIN251219C00105000 | 2023-09-28 1:20PM EDT | 105.00 | 26.50 | 24.70 | 27.25 | 0.00 | - | 20 | 83 | 77.91% |
| COIN251219C00110000 | 2023-09-26 3:56PM EDT | 110.00 | 22.80 | 23.10 | 25.00 | 0.00 | - | 3 | 407 | 75.63% |
| COIN251219C00115000 | 2023-09-26 9:47AM EDT | 115.00 | 23.50 | 23.70 | 26.40 | 0.00 | - | 1 | 57 | 79.96% |
| COIN251219C00120000 | 2023-09-28 12:17PM EDT | 120.00 | 23.89 | 21.20 | 24.20 | 0.00 | - | 4 | 190 | 76.50% |
| COIN251219C00125000 | 2023-09-06 2:11PM EDT | 125.00 | 26.31 | 20.35 | 23.90 | 0.00 | - | 1 | 72 | 76.99% |
| COIN251219C00130000 | 2023-09-28 1:33PM EDT | 130.00 | 22.12 | 19.35 | 23.80 | 0.00 | - | 21 | 53 | 77.45% |
| COIN251219C00135000 | 2023-09-29 12:50PM EDT | 135.00 | 21.20 | 20.20 | 22.25 | -0.10 | -0.47% | 5 | 37 | 78.26% |
| COIN251219C00140000 | 2023-09-21 1:01PM EDT | 140.00 | 19.57 | 19.40 | 21.75 | 0.00 | - | 1 | 45 | 78.32% |
| COIN251219C00145000 | 2023-09-28 11:19AM EDT | 145.00 | 18.80 | 18.65 | 21.25 | 0.00 | - | 2 | 952 | 78.36% |
| COIN251219C00150000 | 2023-09-18 9:38AM EDT | 150.00 | 22.78 | 17.95 | 20.75 | 0.00 | - | 26 | 129 | 78.39% |
| COIN251219C00155000 | 2023-08-30 12:13PM EDT | 155.00 | 24.50 | 17.30 | 18.50 | 0.00 | - | 1 | 30 | 76.45% |
| COIN251219C00160000 | 2023-09-28 12:25PM EDT | 160.00 | 17.48 | 16.75 | 18.25 | 0.00 | - | 2 | 146 | 76.80% |
| COIN251219C00165000 | 2023-09-21 2:37PM EDT | 165.00 | 17.03 | 15.85 | 17.55 | 0.00 | - | 6 | 15 | 76.20% |
| COIN251219C00170000 | 2023-08-17 1:36PM EDT | 170.00 | 20.00 | 17.35 | 20.25 | 0.00 | - | - | 1 | 82.07% |
| COIN251219C00175000 | 2023-08-25 3:24PM EDT | 175.00 | 16.80 | 13.85 | 15.55 | 0.00 | - | 1 | 4 | 73.89% |
| COIN251219C00180000 | 2023-09-22 10:36AM EDT | 180.00 | 14.50 | 14.45 | 16.25 | 0.00 | - | 1 | 179 | 76.43% |
| COIN251219C00185000 | 2023-08-30 10:05AM EDT | 185.00 | 20.17 | 14.00 | 15.25 | 0.00 | - | 1 | 109 | 75.78% |
| COIN251219C00190000 | 2023-09-25 11:50AM EDT | 190.00 | 12.78 | 13.55 | 14.70 | 0.00 | - | 1 | 107 | 75.60% |
| COIN251219C00195000 | 2023-09-28 11:41AM EDT | 195.00 | 13.60 | 13.15 | 14.25 | 0.00 | - | 65 | 119 | 75.56% |
| COIN251219C00200000 | 2023-09-29 3:53PM EDT | 200.00 | 13.25 | 12.75 | 13.45 | +0.05 | +0.38% | 62 | 2,823 | 75.06% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN251219P00002500 | 2023-09-27 9:35AM EDT | 2.50 | 0.14 | 0.09 | 0.25 | 0.00 | - | 1 | 258 | 116.80% |
| COIN251219P00005000 | 2023-09-21 11:24AM EDT | 5.00 | 0.31 | 0.30 | 0.51 | 0.00 | - | 1 | 406 | 104.79% |
| COIN251219P00007500 | 2023-09-26 12:58PM EDT | 7.50 | 0.75 | 0.25 | 0.73 | 0.00 | - | 1 | 275 | 90.72% |
| COIN251219P00010000 | 2023-09-22 12:38PM EDT | 10.00 | 1.18 | 1.01 | 1.36 | +0.03 | +2.61% | 14 | 299 | 96.19% |
| COIN251219P00012500 | 2023-09-14 12:19PM EDT | 12.50 | 1.47 | 1.45 | 1.83 | 0.00 | - | 1 | 166 | 92.63% |
| COIN251219P00015000 | 2023-09-25 1:33PM EDT | 15.00 | 2.18 | 1.64 | 2.40 | 0.00 | - | 23 | 385 | 88.04% |
| COIN251219P00017500 | 2023-09-20 9:35AM EDT | 17.50 | 2.50 | 2.07 | 3.05 | 0.00 | - | 20 | 134 | 85.64% |
| COIN251219P00020000 | 2023-09-21 12:21PM EDT | 20.00 | 3.50 | 2.69 | 3.70 | 0.00 | - | 1 | 246 | 83.98% |
| COIN251219P00022500 | 2023-09-29 12:53PM EDT | 22.50 | 3.93 | 3.65 | 4.20 | -0.32 | -7.53% | 50 | 80 | 82.81% |
| COIN251219P00025000 | 2023-09-27 12:42PM EDT | 25.00 | 4.98 | 4.50 | 4.95 | 0.00 | - | 1 | 637 | 81.84% |
| COIN251219P00030000 | 2023-09-28 10:22AM EDT | 30.00 | 6.60 | 6.15 | 6.65 | 0.00 | - | 10 | 160 | 79.57% |
| COIN251219P00035000 | 2023-09-29 1:06PM EDT | 35.00 | 8.32 | 8.00 | 8.50 | -0.20 | -2.35% | 1 | 886 | 77.53% |
| COIN251219P00040000 | 2023-09-27 3:41PM EDT | 40.00 | 10.00 | 9.65 | 10.55 | -0.87 | -8.00% | 1 | 394 | 75.00% |
| COIN251219P00045000 | 2023-09-21 12:52PM EDT | 45.00 | 12.82 | 11.90 | 12.80 | 0.00 | - | 1 | 126 | 73.69% |
| COIN251219P00050000 | 2023-09-22 11:20AM EDT | 50.00 | 15.10 | 14.40 | 15.20 | 0.00 | - | 230 | 560 | 72.63% |
| COIN251219P00055000 | 2023-09-28 10:15AM EDT | 55.00 | 18.00 | 17.15 | 17.75 | 0.00 | - | 1 | 88 | 71.79% |
| COIN251219P00060000 | 2023-09-29 1:17PM EDT | 60.00 | 20.20 | 19.45 | 20.65 | +0.99 | +5.15% | 1 | 216 | 70.43% |
| COIN251219P00065000 | 2023-09-25 1:02PM EDT | 65.00 | 24.05 | 22.35 | 23.30 | 0.00 | - | 2 | 65 | 69.30% |
| COIN251219P00070000 | 2023-09-28 11:24AM EDT | 70.00 | 26.00 | 24.85 | 26.20 | 0.00 | - | 1 | 515 | 67.71% |
| COIN251219P00075000 | 2023-09-21 9:30AM EDT | 75.00 | 28.98 | 28.35 | 29.30 | 0.00 | - | 13 | 131 | 67.45% |
| COIN251219P00080000 | 2023-09-20 3:27PM EDT | 80.00 | 31.30 | 31.35 | 32.45 | 0.00 | - | 2 | 47 | 66.36% |
| COIN251219P00085000 | 2023-09-28 12:17PM EDT | 85.00 | 35.00 | 34.15 | 35.70 | 0.00 | - | 1 | 16 | 64.96% |
| COIN251219P00090000 | 2023-09-15 10:51AM EDT | 90.00 | 37.80 | 37.15 | 39.25 | 0.00 | - | 3 | 40 | 63.98% |
| COIN251219P00095000 | 2023-09-13 2:27PM EDT | 95.00 | 41.24 | 41.50 | 42.75 | 0.00 | - | 1 | 156 | 64.31% |
| COIN251219P00100000 | 2023-09-29 3:29PM EDT | 100.00 | 46.00 | 44.25 | 46.20 | +0.80 | +1.77% | 8 | 175 | 62.56% |
| COIN251219P00105000 | 2023-09-19 10:00AM EDT | 105.00 | 48.68 | 47.40 | 50.20 | 0.00 | - | 2 | 20 | 61.74% |
| COIN251219P00110000 | 2023-07-17 10:31AM EDT | 110.00 | 46.45 | 53.75 | 58.35 | 0.00 | - | 3 | 4 | 69.03% |
| COIN251219P00115000 | 2023-09-13 9:57AM EDT | 115.00 | 54.52 | 54.70 | 57.45 | 0.00 | - | 1 | 4 | 59.92% |
| COIN251219P00120000 | 2023-09-19 10:07AM EDT | 120.00 | 59.22 | 59.00 | 61.95 | 0.00 | - | 2 | 9 | 60.50% |
| COIN251219P00125000 | 2023-08-11 3:54PM EDT | 125.00 | 65.60 | 60.95 | 64.85 | 0.00 | - | 2 | 11 | 56.49% |
| COIN251219P00130000 | 2023-08-03 3:54PM EDT | 130.00 | 63.68 | 66.85 | 70.15 | 0.00 | - | 2 | 1 | 59.54% |
| COIN251219P00135000 | 2023-07-06 9:30AM EDT | 135.00 | 73.84 | 67.00 | 70.40 | 0.00 | - | - | 1 | 53.96% |
| COIN251219P00140000 | 2023-08-07 12:39PM EDT | 140.00 | 73.87 | 74.00 | 78.45 | 0.00 | - | 2 | 3 | 57.39% |
| COIN251219P00145000 | 2023-09-22 1:59PM EDT | 145.00 | 82.10 | 78.80 | 81.45 | 0.00 | - | 1 | 17 | 56.19% |
| COIN251219P00150000 | 2023-09-18 9:40AM EDT | 150.00 | 80.12 | 82.10 | 87.00 | 0.00 | - | 2 | 214 | 56.14% |
| COIN251219P00155000 | 2023-08-15 11:09AM EDT | 155.00 | 89.00 | 82.65 | 85.00 | 0.00 | - | 2 | 11 | 45.41% |
| COIN251219P00160000 | 2023-08-14 10:40AM EDT | 160.00 | 92.75 | 88.05 | 91.80 | 0.00 | - | 3 | 95 | 51.59% |
| COIN251219P00165000 | 2023-07-27 10:29AM EDT | 165.00 | 87.00 | 97.25 | 101.25 | 0.00 | - | - | 2 | 59.04% |
| COIN251219P00170000 | 2023-07-27 10:32AM EDT | 170.00 | 90.85 | 101.50 | 105.90 | 0.00 | - | - | 1 | 58.77% |
| COIN251219P00180000 | 2023-07-27 10:31AM EDT | 180.00 | 99.05 | 110.35 | 114.50 | 0.00 | - | - | 17 | 57.52% |
| COIN251219P00190000 | 2023-09-08 12:07PM EDT | 190.00 | 115.95 | 117.25 | 120.60 | 0.00 | - | 2 | 1 | 54.30% |
| COIN251219P00195000 | 2023-07-31 12:09PM EDT | 195.00 | 110.84 | 116.55 | 121.35 | 0.00 | - | - | 1 | 39.21% |
| COIN251219P00200000 | 2023-09-29 10:57AM EDT | 200.00 | 126.82 | 126.00 | 130.50 | +2.42 | +1.95% | 1 | 13 | 55.73% |
