Deutsche Märkte schließen in 4 Stunden 27 Minuten

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
223,41-22,34 (-9,09%)
Börsenschluss: 04:00PM EDT
220,80 -2,61 (-1,17%)
Vorbörslich: 07:03AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN260116C000025002024-04-15 12:15PM EDT2.50237.000.000.000.00-100.00%
COIN260116C000050002024-02-15 12:17PM EDT5.00160.00235.50240.500.00-100.00%
COIN260116C000100002023-12-05 11:02AM EDT10.00136.30147.20151.300.00-110.00%
COIN260116C000125002023-12-07 1:46PM EDT12.50123.54140.35144.250.00-140.00%
COIN260116C000150002023-09-13 11:22AM EDT15.0070.0259.1063.350.00--10.00%
COIN260116C000200002024-04-03 3:18PM EDT20.00233.510.000.000.00-1300.00%
COIN260116C000225002024-02-08 11:14AM EDT22.50111.00234.00239.000.00-110.00%
COIN260116C000250002023-12-06 1:13PM EDT25.00120.05130.75134.150.00-220.00%
COIN260116C000300002024-02-05 12:47PM EDT30.0092.78202.00207.000.00-230158.30%
COIN260116C000350002024-04-05 12:06PM EDT35.00218.500.000.000.00-10400.00%
COIN260116C000400002024-02-12 11:12AM EDT40.00115.09225.00228.950.00-1170.00%
COIN260116C000450002024-02-07 11:16AM EDT45.0082.83216.00221.000.00-210293.09%
COIN260116C000500002024-03-07 4:26PM EDT50.00199.00196.00201.000.00-135167.40%
COIN260116C000550002024-04-15 3:45PM EDT55.00181.080.000.000.00-16420.00%
COIN260116C000600002024-03-14 1:16PM EDT60.00183.00193.50198.500.00-356169.82%
COIN260116C000650002024-04-15 3:54PM EDT65.00171.750.000.000.00-1610.00%
COIN260116C000700002024-04-09 2:10PM EDT70.00186.770.000.000.00-12910.00%
COIN260116C000750002024-04-15 2:03PM EDT75.00170.000.000.000.00-1440.00%
COIN260116C000800002024-04-15 11:01AM EDT80.00174.400.000.000.00-14290.00%
COIN260116C000850002024-03-05 11:14AM EDT85.00171.70185.90188.250.00-391163.56%
COIN260116C000900002024-04-10 1:34PM EDT90.00177.600.000.000.00-2560.00%
COIN260116C000950002024-04-01 9:58AM EDT95.00193.200.000.000.00-1270.00%
COIN260116C001000002024-04-15 11:40AM EDT100.00163.300.000.000.00-100.00%
COIN260116C001050002024-04-11 9:31AM EDT105.00170.000.000.000.00-2920.00%
COIN260116C001100002024-04-15 2:49PM EDT110.00148.800.000.000.00-100.00%
COIN260116C001150002024-04-08 2:14PM EDT115.00170.500.000.000.00-2110.00%
COIN260116C001200002024-04-15 3:08PM EDT120.00139.500.000.000.00-100.00%
COIN260116C001250002024-04-09 9:36AM EDT125.00155.800.000.000.00-200.00%
COIN260116C001300002024-04-09 1:37PM EDT130.00150.600.000.000.00-500.00%
COIN260116C001350002024-04-15 11:15AM EDT135.00140.950.000.000.00-1860.00%
COIN260116C001400002024-04-09 3:35PM EDT140.00144.900.000.000.00-100.00%
COIN260116C001450002024-04-11 10:25AM EDT145.00146.230.000.000.00-31340.00%
COIN260116C001500002024-04-15 1:13PM EDT150.00133.000.000.000.00-200.00%
COIN260116C001550002024-04-15 1:15PM EDT155.00129.500.000.000.00-200.00%
COIN260116C001600002024-04-10 10:18AM EDT160.00134.000.000.000.00-12000.00%
COIN260116C001650002024-04-15 3:10PM EDT165.00119.590.000.000.00-1400.00%
COIN260116C001700002024-04-10 10:41AM EDT170.00132.350.000.000.00-100.00%
COIN260116C001750002024-03-27 10:23AM EDT175.00142.500.000.000.00-100.00%
COIN260116C001800002024-04-10 10:41AM EDT180.00127.930.000.000.00-200.00%
COIN260116C001850002024-03-26 10:38AM EDT185.00148.400.000.000.00-1550.00%
COIN260116C001900002024-03-15 9:34AM EDT190.00110.00121.75124.550.00-461104.65%
COIN260116C001950002024-04-15 3:03PM EDT195.00106.930.000.000.00-100.00%
COIN260116C002000002024-04-15 3:54PM EDT200.00103.000.000.000.00-700.00%
COIN260116C002100002024-04-15 10:28AM EDT210.00113.000.000.000.00-2730.00%
COIN260116C002200002024-04-11 10:15AM EDT220.00113.500.000.000.00-100.00%
COIN260116C002300002024-04-09 3:05PM EDT230.00106.080.000.000.00-3850.39%
COIN260116C002400002024-04-15 12:33PM EDT240.0098.000.000.000.00-201.56%
COIN260116C002500002024-04-15 2:16PM EDT250.0091.500.000.000.00-1601.56%
COIN260116C002600002024-04-15 3:26PM EDT260.0086.000.000.000.00-43793.13%
COIN260116C002700002024-04-10 12:30PM EDT270.0097.000.000.000.00-203.13%
COIN260116C002800002024-04-15 2:31PM EDT280.0082.550.000.000.00-303.13%
COIN260116C002900002024-04-15 3:43PM EDT290.0078.880.000.000.00-13293.13%
COIN260116C003000002024-04-15 9:30AM EDT300.0090.000.000.000.00-206.25%
COIN260116C003100002024-04-09 10:21AM EDT310.0085.750.000.000.00-1486.25%
COIN260116C003200002024-04-03 2:09PM EDT320.0088.650.000.000.00-106.25%
COIN260116C003300002024-04-03 1:55PM EDT330.0087.000.000.000.00-106.25%
COIN260116C003400002024-03-28 1:46PM EDT340.0093.940.000.000.00-206.25%
COIN260116C003500002024-04-15 2:57PM EDT350.0066.000.000.000.00-606.25%
COIN260116C003600002024-04-04 1:55PM EDT360.0081.950.000.000.00-406.25%
COIN260116C003700002024-04-15 3:18PM EDT370.0061.700.000.000.00-106.25%
COIN260116C003800002024-04-11 3:52PM EDT380.0080.000.000.000.00-1896.25%
COIN260116C003900002024-03-19 11:13AM EDT390.0054.750.000.000.00-6506.25%
COIN260116C004000002024-04-15 3:27PM EDT400.0057.010.000.000.00-81,8756.25%
COIN260116C004200002024-04-12 1:31PM EDT420.0067.500.000.000.00-32312.50%
COIN260116C004300002024-04-03 10:28AM EDT430.0067.500.000.000.00-2012.50%
COIN260116C004400002024-04-15 3:31PM EDT440.0051.900.000.000.00-1012.50%
COIN260116C004500002024-04-15 9:33AM EDT450.0061.250.000.000.00-29012.50%
COIN260116C004600002024-03-20 9:37AM EDT460.0052.000.000.000.00-1112.50%
COIN260116C004700002024-04-12 9:58AM EDT470.0062.550.000.000.00-240612.50%
COIN260116C004800002024-04-11 12:20PM EDT480.0060.500.000.000.00-2012.50%
COIN260116C004900002024-04-12 9:42AM EDT490.0058.000.000.000.00-8012.50%
COIN260116C005000002024-04-15 10:49AM EDT500.0049.920.000.000.00-17412.50%
COIN260116C005100002024-04-09 12:40PM EDT510.0050.980.000.000.00-17412.50%
COIN260116C005200002024-04-15 3:56PM EDT520.0040.940.000.000.00-21012.50%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN260116P000025002024-04-15 3:49PM EDT2.500.070.000.000.00-442950.00%
COIN260116P000050002024-03-05 11:46AM EDT5.000.200.000.200.00-270117.97%
COIN260116P000075002024-04-15 3:49PM EDT7.500.210.000.000.00-4050.00%
COIN260116P000100002024-04-08 3:17PM EDT10.000.260.000.000.00-10050.00%
COIN260116P000125002024-04-10 10:16AM EDT12.500.490.000.000.00-10050.00%
COIN260116P000150002024-03-20 10:21AM EDT15.000.800.000.000.00-1050.00%
COIN260116P000175002024-03-04 4:53PM EDT17.501.230.371.410.00-128103.61%
COIN260116P000200002024-02-16 12:20PM EDT20.001.350.621.850.00-11104103.88%
COIN260116P000225002024-04-05 12:34PM EDT22.501.110.000.000.00-3025.00%
COIN260116P000250002024-04-15 10:36AM EDT25.001.350.000.000.00-1025.00%
COIN260116P000300002024-04-10 10:24AM EDT30.001.560.000.000.00-613525.00%
COIN260116P000350002024-04-08 12:39PM EDT35.001.910.000.000.00-413225.00%
COIN260116P000400002024-04-15 3:27PM EDT40.002.620.000.000.00-4025.00%
COIN260116P000450002024-04-10 10:24AM EDT45.002.860.000.000.00-3025.00%
COIN260116P000500002024-04-08 10:37AM EDT50.003.500.000.000.00-1025.00%
COIN260116P000550002024-04-08 11:04AM EDT55.004.150.000.000.00-544725.00%
COIN260116P000600002024-04-01 9:44AM EDT60.007.400.000.000.00-1025.00%
COIN260116P000650002024-03-26 9:46AM EDT65.006.450.000.000.00-1025.00%
COIN260116P000700002024-04-15 1:41PM EDT70.007.280.000.000.00-21012.50%
COIN260116P000750002024-04-15 3:56PM EDT75.008.780.000.000.00-25012.50%
COIN260116P000800002024-04-15 3:04PM EDT80.0010.020.000.000.00-2858912.50%
COIN260116P000850002024-04-12 2:25PM EDT85.0010.250.000.000.00-20012.50%
COIN260116P000900002024-04-11 10:19AM EDT90.0011.300.000.000.00-1012.50%
COIN260116P000950002024-04-08 12:50PM EDT95.0012.130.000.000.00-14412.50%
COIN260116P001000002024-04-15 3:53PM EDT100.0015.820.000.000.00-18012.50%
COIN260116P001050002024-04-08 2:40PM EDT105.0015.000.000.000.00-10012.50%
COIN260116P001100002024-04-08 9:30AM EDT110.0017.390.000.000.00-56512.50%
COIN260116P001150002024-04-04 11:01AM EDT115.0018.540.000.000.00-4012.50%
COIN260116P001200002024-04-12 1:05PM EDT120.0020.400.000.000.00-511512.50%
COIN260116P001250002024-04-12 1:49PM EDT125.0022.450.000.000.00-3646.25%
COIN260116P001300002024-03-28 1:17PM EDT130.0023.900.000.000.00-506.25%
COIN260116P001350002024-04-12 11:32AM EDT135.0025.550.000.000.00-11036.25%
COIN260116P001400002024-04-12 9:30AM EDT140.0027.590.000.000.00-2666.25%
COIN260116P001450002024-04-15 3:53PM EDT145.0033.870.000.000.00-31116.25%
COIN260116P001500002024-04-12 11:21AM EDT150.0031.900.000.000.00-121,9006.25%
COIN260116P001550002024-03-26 3:06PM EDT155.0032.700.000.000.00-206.25%
COIN260116P001600002024-03-21 9:31AM EDT160.0035.500.000.000.00-11936.25%
COIN260116P001650002024-04-04 11:59AM EDT165.0038.300.000.000.00-106.25%
COIN260116P001700002024-04-08 10:01AM EDT170.0040.300.000.000.00-10303.13%
COIN260116P001750002024-03-27 1:17PM EDT175.0043.450.000.000.00-203.13%
COIN260116P001800002024-04-15 3:03PM EDT180.0051.050.000.000.00-203.13%
COIN260116P001850002024-04-08 11:40AM EDT185.0047.800.000.000.00-5243.13%
COIN260116P001900002024-04-03 11:33AM EDT190.0052.480.000.000.00-2383.13%
COIN260116P001950002024-04-11 9:57AM EDT195.0053.520.000.000.00-101.56%
COIN260116P002000002024-04-15 10:19AM EDT200.0058.000.000.000.00-17671.56%
COIN260116P002100002024-04-05 2:22PM EDT210.0063.550.000.000.00-800.78%
COIN260116P002200002024-04-15 1:21PM EDT220.0072.150.000.000.00-700.39%
COIN260116P002300002024-04-10 12:46PM EDT230.0074.250.000.000.00-400.00%
COIN260116P002400002024-04-12 3:49PM EDT240.0081.940.000.000.00-200.00%
COIN260116P002500002024-04-12 9:35AM EDT250.0084.270.000.000.00-1000.00%
COIN260116P002600002024-03-27 11:19AM EDT260.0092.400.000.000.00-3360.00%
COIN260116P002700002024-03-26 3:18PM EDT270.0095.350.000.000.00-1160.00%
COIN260116P002800002024-03-20 3:54PM EDT280.00105.450.000.000.00-4000.00%
COIN260116P002900002024-04-10 1:43PM EDT290.00113.000.000.000.00-2500.00%
COIN260116P003000002024-04-15 12:44PM EDT300.00124.600.000.000.00-2500.00%
COIN260116P003200002024-03-07 4:54PM EDT320.00145.16136.65138.900.00-1158.02%
COIN260116P003300002024-02-27 1:48PM EDT330.00171.20136.75139.600.00-202751.41%
COIN260116P003400002024-03-05 4:40PM EDT340.00170.52148.40151.750.00-81154.60%
COIN260116P003500002024-03-25 1:36PM EDT350.00147.580.000.000.00-140.00%
COIN260116P003600002024-03-18 12:09PM EDT360.00169.500.000.000.00-1000.00%
COIN260116P003700002024-03-08 12:36PM EDT370.00178.50174.15177.100.00-91454.87%
COIN260116P003800002024-03-15 3:34PM EDT380.00187.20180.55184.300.00-223353.25%
COIN260116P003900002024-02-29 12:21PM EDT390.00218.68181.00184.750.00--447.11%
COIN260116P004000002024-03-18 12:49PM EDT400.00201.150.000.000.00-1400.00%
COIN260116P004200002024-04-01 10:59AM EDT420.00208.300.000.000.00-400.00%
COIN260116P004300002024-03-19 9:33AM EDT430.00232.310.000.000.00-1700.00%
COIN260116P005000002024-04-15 1:11PM EDT500.00286.350.000.000.00-6000.00%
COIN260116P005200002024-04-08 9:43AM EDT520.00290.000.000.000.00-1000.00%