Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,32+5,45 (+7,80%)
Börsenschluss: 04:00PM EDT
75,12 -0,20 (-0,27%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN220617C001050002021-12-03 11:03AM EDT105.00165.40145.60153.300.00-390.00%
COIN220617C001100002021-11-18 4:06PM EDT110.00217.00133.80141.500.00-1140.00%
COIN220617C001150002021-11-10 7:54AM EDT115.00139.02137.70147.300.00-260.00%
COIN220617C001200002021-11-10 1:42PM EDT120.00223.80135.70142.900.00-2150.00%
COIN220617C001250002021-10-20 10:52AM EDT125.00191.92206.40212.500.00-590.00%
COIN220617C001300002021-10-28 10:29AM EDT130.00197.90173.60177.900.00-170.00%
COIN220617C001350002021-11-22 11:47AM EDT135.00196.29119.90122.600.00-5190.00%
COIN220617C001400002021-12-23 2:45PM EDT140.00128.5098.40101.600.00-1140.00%
COIN220617C001450002021-11-10 2:05PM EDT145.00196.70116.70119.200.00-240.00%
COIN220617C001500002022-01-05 10:33AM EDT150.0099.9590.3093.50-32.85-24.74%1210.00%
COIN220617C001550002021-12-23 2:57PM EDT155.00115.8086.3089.100.00-6150.00%
COIN220617C001600002021-12-28 2:03PM EDT160.00108.4181.9085.500.00-2250.00%
COIN220617C001650002021-12-10 11:03AM EDT165.00104.3078.2081.300.00-160.00%
COIN220617C001700002021-12-31 3:08PM EDT170.0094.3174.6077.500.00-7280.00%
COIN220617C001750002021-11-10 7:54AM EDT175.00109.8493.1095.700.00-130.00%
COIN220617C001800002022-01-03 4:52PM EDT180.0082.6067.5070.200.00-21141,628.52%
COIN220617C001850002022-01-03 10:47AM EDT185.0080.5064.0066.200.00-3671,454.39%
COIN220617C001900002022-01-05 11:27AM EDT190.0069.2060.8063.30-33.80-32.82%1751,349.71%
COIN220617C001950002022-01-05 11:27AM EDT195.0065.7757.5059.80-7.67-10.44%191,253.56%
COIN220617C002000002022-01-05 4:42PM EDT200.0056.9054.5056.90-10.82-15.98%461581,182.81%
COIN220617C002050002022-01-04 11:17AM EDT205.0065.8851.6053.500.00-141,115.58%
COIN220617C002100002022-01-04 12:45PM EDT210.0060.0048.4050.500.00-2471,056.06%
COIN220617C002150002022-01-03 10:32AM EDT215.0063.5646.0047.600.00-161,009.86%
COIN220617C002200002022-01-05 4:57PM EDT220.0044.1043.5045.10-14.40-24.62%6135969.24%
COIN220617C002250002022-01-05 2:18PM EDT225.0045.0041.0043.20-11.70-20.63%221935.86%
COIN220617C002300002022-01-05 3:42PM EDT230.0041.2038.5040.30-7.75-15.83%9168895.70%
COIN220617C002400002022-01-05 3:46PM EDT240.0035.5434.3035.80-8.56-19.41%15195836.26%
COIN220617C002450002022-01-05 4:58PM EDT245.0032.8031.9033.30-7.58-18.77%847803.61%
COIN220617C002500002022-01-05 4:53PM EDT250.0031.3030.3032.00-7.50-19.33%98649786.43%
COIN220617C002550002022-01-05 4:09PM EDT255.0028.9028.6030.20-8.24-22.19%1596765.04%
COIN220617C002600002022-01-05 4:59PM EDT260.0028.5027.0028.30-6.54-18.66%73440743.85%
COIN220617C002650002022-01-05 4:32PM EDT265.0025.8425.4027.00-8.36-24.44%562727.10%
COIN220617C002700002022-01-05 4:28PM EDT270.0024.4523.5025.30-7.15-22.63%32444705.37%
COIN220617C002750002022-01-05 11:39AM EDT275.0026.7022.4023.80-7.13-21.08%363690.72%
COIN220617C002800002022-01-05 3:45PM EDT280.0022.5021.0022.50-4.29-16.01%4168675.32%
COIN220617C002850002022-01-05 11:35AM EDT285.0023.8019.9021.20-1.60-6.30%1115661.91%
COIN220617C002900002022-01-05 4:44PM EDT290.0019.6018.6019.70-5.30-21.29%5279645.51%
COIN220617C002950002022-01-05 1:05PM EDT295.0020.9017.0018.60-8.40-28.67%339629.57%
COIN220617C003000002022-01-05 4:59PM EDT300.0017.1616.2017.40-5.04-22.70%100862618.48%
COIN220617C003050002022-01-05 4:30PM EDT305.0015.9515.1016.60-4.72-22.84%371607.91%
COIN220617C003100002022-01-05 4:33PM EDT310.0015.2014.3015.50-3.50-18.72%14246597.09%
COIN220617C003150002022-01-05 10:38AM EDT315.0017.5713.8014.80-6.08-25.71%238591.31%
COIN220617C003200002022-01-04 2:35PM EDT320.0017.5012.7013.900.00-2321579.25%
COIN220617C003250002022-01-05 4:15PM EDT325.0012.9011.9013.00-3.20-19.88%4435569.19%
COIN220617C003300002022-01-05 4:10PM EDT330.0011.8011.5012.30-3.00-20.27%7368563.55%
COIN220617C003350002022-01-05 4:04PM EDT335.0011.6210.6011.70-5.18-30.83%392554.52%
COIN220617C003400002022-01-05 4:13PM EDT340.0011.0010.0011.10-3.28-22.97%27375547.63%
COIN220617C003450002021-12-30 11:05AM EDT345.0016.909.4010.500.00-142540.50%
COIN220617C003500002022-01-05 4:16PM EDT350.009.529.209.90-3.18-25.04%561,500536.52%
COIN220617C003600002022-01-05 3:40PM EDT360.009.208.209.00-2.10-18.58%8519525.42%
COIN220617C003700002022-01-05 3:43PM EDT370.008.257.308.00-1.95-19.12%7447513.38%
COIN220617C003800002022-01-05 3:45PM EDT380.007.306.607.30-2.00-21.51%4259505.10%
COIN220617C003900002022-01-05 4:44PM EDT390.006.305.906.60-2.20-25.88%3518496.05%
COIN220617C004000002022-01-05 4:27PM EDT400.005.405.306.10-1.80-25.00%432,011489.26%
COIN220617C004100002022-01-05 3:50PM EDT410.005.324.805.50-2.50-31.97%14172481.79%
COIN220617C004200002022-01-05 4:47PM EDT420.004.854.305.00-1.05-17.80%18584474.66%
COIN220617C004300002022-01-05 2:53PM EDT430.004.803.904.60-1.33-21.70%5122469.19%
COIN220617C004400002022-01-05 4:14PM EDT440.003.503.604.30-2.09-37.39%4198465.67%
COIN220617C004500002022-01-05 4:42PM EDT450.003.703.403.80-0.71-16.10%124,144460.40%
COIN220617C004600002022-01-05 3:46PM EDT460.003.303.003.60-2.30-41.07%5145455.86%
COIN220617C004700002022-01-05 4:07PM EDT470.003.102.753.30-0.60-16.22%39726451.56%
COIN220617C004800002022-01-03 12:30PM EDT480.003.352.353.10-0.55-14.10%125445.90%
COIN220617C004900002022-01-04 2:52PM EDT490.003.052.252.80-0.08-2.56%134442.87%
COIN220617C004950002022-01-03 12:15PM EDT495.003.572.052.700.00-515439.50%
COIN220617C005000002022-01-05 4:59PM EDT500.002.302.102.60-0.70-23.33%892440.23%
COIN220617C005050002021-12-29 2:07PM EDT505.003.801.852.550.00-23436.62%
COIN220617C005100002021-12-27 3:38PM EDT510.005.701.852.450.00-24436.43%
COIN220617C005150002021-12-30 11:16AM EDT515.003.701.852.450.00-2040437.94%
COIN220617C005200002022-01-04 4:00PM EDT520.002.491.702.300.00-1294433.94%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN220617P001050002022-01-03 1:18PM EDT105.001.421.201.900.00-56960.00%
COIN220617P001100002022-01-05 4:03PM EDT110.001.801.002.20+0.15+9.09%11170.00%
COIN220617P001150002021-12-30 12:48PM EDT115.002.061.153.100.00-1150.00%
COIN220617P001200002022-01-04 12:14PM EDT120.002.151.453.000.00-2810.00%
COIN220617P001250002021-12-27 12:25PM EDT125.002.752.853.300.00-11550.00%
COIN220617P001300002022-01-03 4:30PM EDT130.003.103.303.900.00-201140.00%
COIN220617P001350002021-12-17 10:42AM EDT135.005.904.004.300.00-11170.00%
COIN220617P001400002022-01-03 3:57PM EDT140.004.004.605.000.00-1380.00%
COIN220617P001450002022-01-03 2:46PM EDT145.004.605.405.800.00-56040.00%
COIN220617P001500002022-01-05 1:08PM EDT150.005.506.206.60+0.30+5.77%14300.00%
COIN220617P001550002021-12-31 2:57PM EDT155.006.247.007.600.00-92360.00%
COIN220617P001600002021-12-29 4:58PM EDT160.007.708.008.700.00-3700.00%
COIN220617P001650002022-01-05 11:54AM EDT165.008.179.109.70+0.47+6.10%105890.00%
COIN220617P001700002022-01-05 4:02PM EDT170.0010.3910.3011.00+2.59+33.21%52940.00%
COIN220617P001750002022-01-04 11:37AM EDT175.0010.0011.6012.500.00-1530.00%
COIN220617P001800002022-01-05 4:02PM EDT180.0013.1113.1013.80+2.31+21.39%101100.00%
COIN220617P001850002022-01-05 4:27PM EDT185.0014.9414.5015.30+3.54+31.05%75910.00%
COIN220617P001900002022-01-05 4:08PM EDT190.0016.7016.2017.00+2.90+21.01%25310.00%
COIN220617P001950002022-01-05 3:21PM EDT195.0017.3117.9018.80+1.99+12.99%33060.00%
COIN220617P002000002022-01-05 4:40PM EDT200.0020.0019.9020.80+3.50+21.21%781,1640.00%
COIN220617P002050002022-01-05 4:56PM EDT205.0022.1021.6022.80+3.93+21.63%62360.00%
COIN220617P002100002022-01-05 4:27PM EDT210.0024.5424.2025.00+4.59+23.01%201,1040.00%
COIN220617P002150002022-01-05 1:29PM EDT215.0023.6526.2027.20+1.85+8.49%15990.00%
COIN220617P002200002022-01-05 4:59PM EDT220.0029.0028.3029.60+3.80+15.08%115120.00%
COIN220617P002250002022-01-05 4:12PM EDT225.0031.8331.0032.20+4.03+14.50%31470.00%
COIN220617P002300002022-01-05 3:40PM EDT230.0032.8433.6034.90+4.54+16.04%81,1280.00%
COIN220617P002350002022-01-05 4:20PM EDT235.0037.0036.1037.50+4.70+14.55%161,0010.00%
COIN220617P002400002022-01-05 3:13PM EDT240.0037.5038.6040.50+2.82+8.13%223380.00%
COIN220617P002450002022-01-05 4:12PM EDT245.0042.9842.0043.50+5.76+15.48%7940.00%
COIN220617P002500002022-01-05 4:41PM EDT250.0044.9044.7046.70+4.90+12.25%98730.00%
COIN220617P002550002022-01-05 2:35PM EDT255.0045.7548.3049.80+2.65+6.15%1990.00%
COIN220617P002600002022-01-05 4:08PM EDT260.0052.5451.5053.10+6.84+14.97%61040.00%
COIN220617P002650002022-01-05 1:36PM EDT265.0050.8154.8056.50+5.71+12.66%1650.00%
COIN220617P002700002022-01-03 4:28PM EDT270.0050.3057.8060.000.00-1910.00%
COIN220617P002750002022-01-05 2:43PM EDT275.0058.9261.8063.50+6.72+12.87%1840.00%
COIN220617P002800002022-01-05 4:32PM EDT280.0066.4265.5067.10+11.42+20.76%13930.00%
COIN220617P002850002021-12-30 11:04AM EDT285.0059.3169.0071.000.00-2360.00%
COIN220617P002900002022-01-05 2:44PM EDT290.0070.3072.6074.70+6.10+9.50%12140.00%
COIN220617P002950002022-01-04 11:19AM EDT295.0068.1076.1078.600.00-100.00%
COIN220617P003000002022-01-05 11:02AM EDT300.0074.8080.4082.70+2.80+3.89%15140.00%
COIN220617P003050002022-01-03 11:18AM EDT305.0074.4084.2086.600.00-11680.00%
COIN220617P003100002021-12-31 11:52AM EDT310.0076.9088.2090.700.00-5700.00%
COIN220617P003150002022-01-05 11:54AM EDT315.0086.8892.3094.90+4.68+5.69%2340.00%
COIN220617P003200002021-12-31 3:53PM EDT320.0085.8096.3099.100.00-12250.00%
COIN220617P003250002021-12-28 2:37PM EDT325.0085.50100.10103.300.00-2430.00%
COIN220617P003300002022-01-05 4:41PM EDT330.00105.00105.10107.60+12.40+13.39%31810.00%
COIN220617P003350002022-01-05 1:27PM EDT335.00103.95109.30112.30+4.85+4.89%2130.00%
COIN220617P003400002022-01-05 12:15PM EDT340.00107.82113.70116.40+4.71+4.57%1400.00%
COIN220617P003450002021-12-10 11:17AM EDT345.00104.10117.50121.000.00-4410.00%
COIN220617P003500002021-12-31 4:10PM EDT350.00110.85122.50125.400.00-101350.00%
COIN220617P003600002021-12-31 2:10PM EDT360.00116.60131.80134.200.00-2290.00%
COIN220617P003700002022-01-05 2:25PM EDT370.00137.10140.90143.40+41.20+42.96%11040.00%
COIN220617P003800002021-11-09 2:17PM EDT380.0086.00136.60140.500.00-2220.00%
COIN220617P003900002021-10-20 3:56PM EDT390.00106.0095.4096.800.00-1840.00%
COIN220617P004000002021-12-30 1:01PM EDT400.00149.50168.50172.000.00-11800.00%
COIN220617P004100002021-10-21 3:02PM EDT410.00130.10110.30111.800.00-3330.00%
COIN220617P004200002021-11-10 12:40PM EDT420.00121.15171.60174.900.00-1310.00%
COIN220617P004300002021-11-10 1:42PM EDT430.00125.30180.70186.200.00-10290.00%
COIN220617P004400002021-11-01 10:29AM EDT440.00134.60158.10164.600.00-1480.00%
COIN220617P004500002021-11-18 11:39AM EDT450.00140.30208.50214.200.00-1380.00%
COIN220617P004600002021-11-03 3:39PM EDT460.00147.00202.60206.900.00-20360.00%
COIN220617P004700002021-11-18 12:15PM EDT470.00159.00229.20233.100.00-2340.00%
COIN220617P004800002021-11-09 1:40PM EDT480.00161.85227.70230.500.00-240.00%
COIN220617P004950002021-11-12 2:30PM EDT495.00175.80246.30249.200.00-15150.00%
COIN220617P005100002021-11-12 2:30PM EDT510.00189.00260.30264.100.00-750.00%
COIN220617P005150002021-11-26 11:53AM EDT515.00219.60246.00254.400.00-390.00%
COIN220617P005200002021-12-20 12:25PM EDT520.00289.05282.00290.400.00-190.00%