Deutsche Märkte öffnen in 5 Stunden 26 Minuten

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,51-1,77 (-4,00%)
Börsenschluss: 04:00PM EST
42,50 -0,01 (-0,02%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN221216C000225002022-08-04 8:33AM EST22.5086.6559.5063.700.00-3110.00%
COIN221216C000250002022-08-10 11:36AM EST25.0067.2957.0561.45+31.57+88.38%10460.00%
COIN221216C000300002022-08-10 2:43PM EST30.0063.9553.3556.65-15.85-19.86%8890.00%
COIN221216C000350002022-08-10 2:34PM EST35.0058.6549.7051.35+30.65+109.46%-1220.00%
COIN221216C000400002022-08-11 10:40AM EST40.0050.0545.6047.30-0.45-0.89%59,6840.00%
COIN221216C000450002022-08-11 1:33PM EST45.0042.5541.1543.45-4.20-8.98%14182,540.63%
COIN221216C000500002022-08-11 10:08AM EST50.0043.0037.9039.90-7.66-15.12%59321,585.35%
COIN221216C000550002022-08-11 10:16AM EST55.0039.7534.3536.15-1.05-2.57%15201,294.73%
COIN221216C000600002022-08-11 10:25AM EST60.0035.1331.3532.60-1.12-3.09%11,5071,129.49%
COIN221216C000650002022-08-11 12:55PM EST65.0029.9028.6029.45-2.85-8.70%11,0941,016.31%
COIN221216C000700002022-08-11 10:57AM EST70.0027.6025.7526.60-2.15-7.23%7400925.39%
COIN221216C000750002022-08-11 12:26PM EST75.0024.8523.1023.95-3.50-12.35%4316852.30%
COIN221216C000800002022-08-11 1:34PM EST80.0021.0020.9021.50-4.15-16.50%23469795.80%
COIN221216C000850002022-08-11 10:15AM EST85.0022.2518.8019.25-0.15-0.67%3262747.12%
COIN221216C000900002022-08-11 1:09PM EST90.0017.4916.7517.30-0.56-3.10%103575705.32%
COIN221216C000950002022-08-11 12:16PM EST95.0016.3014.8015.35-1.80-9.94%30618665.82%
COIN221216C001000002022-08-11 12:51PM EST100.0014.4313.2513.85-1.81-11.15%15701637.89%
COIN221216C001050002022-08-11 12:56PM EST105.0012.6511.6512.40-1.74-12.09%1359609.57%
COIN221216C001100002022-08-11 1:01PM EST110.0011.1010.4510.95-1.20-9.76%1,0151,283585.89%
COIN221216C001150002022-08-11 12:20PM EST115.0010.509.209.75-1.13-9.72%1333563.87%
COIN221216C001200002022-08-11 11:53AM EST120.009.458.508.75-0.55-5.50%39715550.98%
COIN221216C001250002022-08-11 10:50AM EST125.008.307.407.80-0.70-7.78%4557532.23%
COIN221216C001300002022-08-11 10:59AM EST130.007.406.457.00-1.35-15.43%3376516.46%
COIN221216C001350002022-08-11 12:14PM EST135.006.635.806.30-1.17-15.00%225323505.27%
COIN221216C001400002022-08-11 12:14PM EST140.005.955.305.55-1.52-20.35%7243494.48%
COIN221216C001450002022-08-11 8:33AM EST145.008.314.655.00+1.57+23.29%5340483.35%
COIN221216C001500002022-08-11 11:39AM EST150.005.004.204.45-0.55-9.91%6967474.32%
COIN221216C001550002022-08-11 10:29AM EST155.004.603.804.00-0.40-8.00%298466.75%
COIN221216C001600002022-08-11 12:48PM EST160.003.853.403.55-1.20-23.76%3234458.20%
COIN221216C001650002022-08-08 2:09PM EST165.006.303.053.300.00-1136453.27%
COIN221216C001700002022-08-11 1:01PM EST170.003.052.732.93-1.80-37.11%24319445.80%
COIN221216C001750002022-08-10 8:43AM EST175.003.252.482.67-0.20-5.80%2163441.02%
COIN221216C001800002022-08-11 10:55AM EST180.002.512.222.42-2.19-46.60%56156435.55%
COIN221216C001850002022-08-11 1:39PM EST185.002.112.072.14-2.40-53.22%127139430.96%
COIN221216C001900002022-08-11 1:09PM EST190.002.051.831.99-0.37-15.29%9194426.66%
COIN221216C001950002022-08-11 1:13PM EST195.001.851.661.85-0.73-28.29%148787423.73%
COIN221216C002000002022-08-11 12:47PM EST200.001.791.501.70-0.49-21.49%90380420.22%
COIN221216C002050002022-08-11 12:14PM EST205.001.611.361.57-0.17-9.55%77759417.09%
COIN221216C002100002022-08-11 8:30AM EST210.002.011.231.43-0.03-1.47%1399413.48%
COIN221216C002150002022-08-11 12:51PM EST215.001.401.101.30-0.35-20.00%14751409.57%
COIN221216C002200002022-08-11 1:15PM EST220.001.201.011.19-0.20-14.29%3038406.93%
COIN221216C002250002022-08-11 11:31AM EST225.001.200.891.12-0.83-40.89%12622404.20%
COIN221216C002300002022-08-11 12:04PM EST230.001.120.831.07-1.08-49.09%3031,336403.91%
COIN221216C002350002022-08-11 9:18AM EST235.001.400.741.05+0.12+9.38%272403.32%
COIN221216C002400002022-08-11 11:56AM EST240.000.950.700.92-0.10-9.52%47572400.10%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN221216P000225002022-08-11 12:45PM EST22.500.800.700.85-0.06-6.98%113,251228.91%
COIN221216P000250002022-08-11 9:56AM EST25.000.950.971.18-0.14-12.84%8344218.36%
COIN221216P000300002022-08-11 11:38AM EST30.001.461.601.78-0.21-12.57%122,008189.26%
COIN221216P000350002022-08-11 12:16PM EST35.002.392.402.61-0.05-2.05%71,796160.30%
COIN221216P000400002022-08-11 12:59PM EST40.003.373.353.60+0.07+2.12%64,090126.90%
COIN221216P000450002022-08-11 12:06PM EST45.004.354.504.75+0.03+0.69%476583.45%
COIN221216P000500002022-08-11 1:32PM EST50.005.855.806.15-0.15-2.50%182,4110.00%
COIN221216P000550002022-08-11 1:35PM EST55.007.507.357.70+0.40+5.63%98860.00%
COIN221216P000600002022-08-11 1:32PM EST60.009.159.059.45+0.30+3.39%181,5330.00%
COIN221216P000650002022-08-11 12:04PM EST65.0010.8011.0011.50-0.16-1.46%301,9030.00%
COIN221216P000700002022-08-11 12:53PM EST70.0013.1513.1513.55+0.10+0.77%171,1460.00%
COIN221216P000750002022-08-11 1:13PM EST75.0015.6515.5516.10+0.47+3.10%144010.00%
COIN221216P000800002022-08-11 1:01PM EST80.0018.3518.2018.70+0.22+1.21%644920.00%
COIN221216P000850002022-08-11 1:02PM EST85.0021.0021.1021.40+0.70+3.45%341750.00%
COIN221216P000900002022-08-11 1:01PM EST90.0024.0024.0524.50+0.70+3.00%1405290.00%
COIN221216P000950002022-08-11 10:24AM EST95.0025.6027.0527.70-0.40-1.54%41510.00%
COIN221216P001000002022-08-11 11:07AM EST100.0030.0030.5031.25+1.15+3.99%371620.00%
COIN221216P001050002022-08-11 9:25AM EST105.0029.2033.9034.50-0.20-0.68%1700.00%
COIN221216P001100002022-08-11 10:17AM EST110.0035.4537.6538.20-1.90-5.09%3830.00%
COIN221216P001150002022-08-09 12:50PM EST115.0041.0341.3042.200.00-11970.00%
COIN221216P001200002022-08-11 11:45AM EST120.0044.0045.2545.95+1.10+2.56%22380.00%
COIN221216P001250002022-08-10 12:56PM EST125.0045.0049.1550.00-2.70-5.66%1940.00%
COIN221216P001300002022-08-10 2:38PM EST130.0047.5053.3054.35+0.55+1.17%21330.00%
COIN221216P001350002022-08-10 2:38PM EST135.0051.5557.4058.45-4.15-7.45%1420.00%
COIN221216P001400002022-08-11 1:03PM EST140.0062.0061.3063.10+3.05+5.17%1920.00%
COIN221216P001450002022-08-10 1:12PM EST145.0061.2565.9067.45-3.05-4.74%1560.00%
COIN221216P001500002022-08-11 11:30AM EST150.0069.0070.3571.65+8.35+13.77%31430.00%
COIN221216P001550002022-08-10 12:29PM EST155.0070.1074.5076.25+0.70+1.01%1340.00%
COIN221216P001600002022-08-11 10:13AM EST160.0075.9078.9580.80+0.15+0.20%7310.00%
COIN221216P001650002022-08-10 2:39PM EST165.0077.0083.5585.90-3.80-4.70%4250.00%
COIN221216P001700002022-08-10 12:54PM EST170.0083.3588.7590.20-1.30-1.54%11010.00%
COIN221216P001750002022-08-10 2:39PM EST175.0085.9593.2594.85-2.40-2.72%-560.00%
COIN221216P001800002022-08-10 2:39PM EST180.0090.5597.80100.65-5.15-5.38%3850.00%
COIN221216P001850002022-08-10 2:40PM EST185.0095.10102.30104.40-16.23-14.58%3180.00%
COIN221216P001900002022-08-09 9:12AM EST190.00103.90107.45109.250.00-5870.00%
COIN221216P001950002022-08-11 8:31AM EST195.00101.72111.95114.75-24.80-19.60%1320.00%
COIN221216P002000002022-08-11 12:57PM EST200.00117.00116.70118.60+10.23+9.58%3530.00%
COIN221216P002050002022-07-27 9:47AM EST205.00150.13121.05123.750.00--50.00%
COIN221216P002100002022-07-27 9:47AM EST210.00154.93126.00128.550.00--100.00%
COIN221216P002150002022-08-04 12:11PM EST215.00124.55130.80134.400.00--1200.00%
COIN221216P002200002022-08-04 1:43PM EST220.00133.32136.20138.250.00-12190.00%
COIN221216P002250002022-07-21 10:24AM EST225.00152.07141.00143.250.00--40.00%
COIN221216P002300002022-07-14 10:10AM EST230.00178.70145.70148.150.00--340.00%
COIN221216P002400002022-07-08 2:48PM EST240.00179.87160.10162.100.00--200.00%