Deutsche Märkte schließen in 4 Stunden 25 Minuten

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
218,86-12,65 (-5,46%)
Börsenschluss: 04:00PM EDT
222,50 +3,64 (+1,66%)
Vorbörslich: 07:04AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240524C000700002024-04-15 12:29PM EDT70.00168.16148.75152.000.00--101,291.41%
COIN240524C000750002024-05-23 1:44PM EDT75.00149.960.000.000.00-210.00%
COIN240524C000850002024-05-02 12:21PM EDT85.00136.400.000.000.00-100.00%
COIN240524C000900002024-05-09 3:56PM EDT90.00120.900.000.000.00-100.00%
COIN240524C001050002024-05-21 3:51PM EDT105.00118.850.000.000.00-100.00%
COIN240524C001100002024-05-21 10:39AM EDT110.00114.440.000.000.00-110.00%
COIN240524C001300002024-05-23 2:02PM EDT130.0092.380.000.000.00-100.00%
COIN240524C001350002024-05-21 2:36PM EDT135.0094.340.000.000.00-300.00%
COIN240524C001400002024-05-23 12:45PM EDT140.0087.400.000.000.00-270.00%
COIN240524C001450002024-05-23 12:26PM EDT145.0082.270.000.000.00-6110.00%
COIN240524C001460002024-05-20 3:23PM EDT146.0075.560.000.000.00-200.00%
COIN240524C001500002024-05-23 9:59AM EDT150.0073.340.000.000.00-100.00%
COIN240524C001550002024-05-23 10:27AM EDT155.0071.290.000.000.00-130.00%
COIN240524C001600002024-05-22 1:45PM EDT160.0072.200.000.000.00-100.00%
COIN240524C001650002024-05-23 3:31PM EDT165.0054.670.000.000.00-250.00%
COIN240524C001700002024-05-20 11:51AM EDT170.0042.000.000.000.00-12140.00%
COIN240524C001750002024-05-20 1:08PM EDT175.0038.900.000.000.00-200.00%
COIN240524C001800002024-05-23 11:49AM EDT180.0047.010.000.000.00-1100.00%
COIN240524C001825002024-05-23 10:53AM EDT182.5040.800.000.000.00-400.00%
COIN240524C001850002024-05-23 3:54PM EDT185.0034.420.000.000.00-1000.00%
COIN240524C001875002024-05-23 10:53AM EDT187.5035.850.000.000.00-4180.00%
COIN240524C001900002024-05-23 2:59PM EDT190.0030.650.000.000.00-271800.00%
COIN240524C001925002024-05-23 1:21PM EDT192.5033.760.000.000.00-100.00%
COIN240524C001950002024-05-23 2:24PM EDT195.0024.200.000.000.00-300.00%
COIN240524C001975002024-05-23 2:25PM EDT197.5022.350.000.000.00-6890.00%
COIN240524C002000002024-05-23 3:55PM EDT200.0019.030.000.000.00-6000.00%
COIN240524C002025002024-05-23 3:41PM EDT202.5018.490.000.000.00-1000.00%
COIN240524C002050002024-05-23 3:55PM EDT205.0014.480.000.000.00-1461,1460.00%
COIN240524C002075002024-05-23 3:55PM EDT207.5012.240.000.000.00-18100.00%
COIN240524C002100002024-05-23 3:45PM EDT210.0011.000.000.000.00-8200.00%
COIN240524C002125002024-05-23 3:59PM EDT212.507.750.000.000.00-47200.00%
COIN240524C002150002024-05-23 3:59PM EDT215.006.300.000.000.00-4121,6560.00%
COIN240524C002175002024-05-23 3:59PM EDT217.504.840.000.000.00-26200.00%
COIN240524C002200002024-05-23 3:59PM EDT220.003.600.000.000.00-2,3203,0233.13%
COIN240524C002225002024-05-23 3:59PM EDT222.502.600.000.000.00-1,79323,5056.25%
COIN240524C002250002024-05-23 3:59PM EDT225.002.000.000.000.00-5,1972,80312.50%
COIN240524C002275002024-05-23 3:59PM EDT227.501.480.000.000.00-2,815012.50%
COIN240524C002300002024-05-23 3:59PM EDT230.001.100.000.000.00-6,7444,41625.00%
COIN240524C002325002024-05-23 3:59PM EDT232.500.760.000.000.00-2,319025.00%
COIN240524C002350002024-05-23 3:59PM EDT235.000.520.000.000.00-3,4502,73425.00%
COIN240524C002375002024-05-23 3:59PM EDT237.500.380.000.000.00-2,250025.00%
COIN240524C002400002024-05-23 3:59PM EDT240.000.280.000.000.00-4,573050.00%
COIN240524C002425002024-05-23 3:53PM EDT242.500.220.000.000.00-1,349050.00%
COIN240524C002450002024-05-23 3:59PM EDT245.000.170.000.000.00-2,0742,15850.00%
COIN240524C002475002024-05-23 3:41PM EDT247.500.160.000.000.00-47557350.00%
COIN240524C002500002024-05-23 3:59PM EDT250.000.080.000.000.00-5,1844,38450.00%
COIN240524C002550002024-05-23 3:57PM EDT255.000.060.000.000.00-1,136050.00%
COIN240524C002600002024-05-23 3:56PM EDT260.000.050.000.000.00-2,083050.00%
COIN240524C002650002024-05-23 3:42PM EDT265.000.050.000.000.00-28285150.00%
COIN240524C002700002024-05-23 3:47PM EDT270.000.030.000.000.00-586050.00%
COIN240524C002750002024-05-23 3:50PM EDT275.000.030.000.000.00-199050.00%
COIN240524C002800002024-05-23 3:49PM EDT280.000.010.000.000.00-21073950.00%
COIN240524C002850002024-05-23 12:14PM EDT285.000.020.000.000.00-3850650.00%
COIN240524C002900002024-05-23 1:55PM EDT290.000.030.000.000.00-84050.00%
COIN240524C002950002024-05-23 11:10AM EDT295.000.010.000.000.00-621950.00%
COIN240524C003000002024-05-23 2:54PM EDT300.000.010.000.000.00-326050.00%
COIN240524C003050002024-05-23 1:57PM EDT305.000.010.000.000.00-23050.00%
COIN240524C003100002024-05-23 12:17PM EDT310.000.010.000.000.00-40050.00%
COIN240524C003150002024-05-23 9:30AM EDT315.000.010.000.000.00-2050.00%
COIN240524C003200002024-05-22 1:28PM EDT320.000.010.000.000.00-545050.00%
COIN240524C003250002024-05-23 9:30AM EDT325.000.100.000.000.00-115950.00%
COIN240524C003300002024-05-22 1:14PM EDT330.000.030.000.000.00-6391100.00%
COIN240524C003350002024-05-22 1:19PM EDT335.000.020.000.000.00-316450.00%
COIN240524C003400002024-05-23 9:31AM EDT340.000.010.000.000.00-17050.00%
COIN240524C003450002024-05-22 12:31PM EDT345.000.030.000.000.00-205050.00%
COIN240524C003500002024-05-23 12:32PM EDT350.000.010.000.000.00-15050.00%
COIN240524C003600002024-05-22 2:44PM EDT360.000.010.000.000.00-128650.00%
COIN240524C003700002024-05-15 12:31PM EDT370.000.040.000.000.00-1050.00%
COIN240524C003800002024-05-23 1:43PM EDT380.000.010.000.000.00-1050.00%
COIN240524C003900002024-05-22 12:32PM EDT390.000.010.000.000.00-2312550.00%
COIN240524C004000002024-05-22 12:32PM EDT400.000.020.000.000.00-3050.00%
COIN240524C004100002024-05-20 3:53PM EDT410.000.010.000.000.00-16050.00%
COIN240524C004200002024-05-22 9:41AM EDT420.000.010.000.000.00-30050.00%
COIN240524C004300002024-05-22 10:22AM EDT430.000.020.000.000.00-1510150.00%
COIN240524C004400002024-05-22 12:22PM EDT440.000.010.000.000.00-16050.00%
COIN240524C004500002024-05-21 3:57PM EDT450.000.010.000.000.00-1550.00%
COIN240524C004600002024-05-20 1:50PM EDT460.000.010.000.000.00-15250.00%
COIN240524C004700002024-04-18 10:26AM EDT470.000.900.000.210.00--1546.09%
COIN240524C004800002024-04-11 12:04PM EDT480.002.370.000.240.00--2567.19%
COIN240524C004900002024-04-19 9:55AM EDT490.000.010.000.410.00-12614.45%
COIN240524C005000002024-05-14 10:22AM EDT500.000.010.000.000.00-10050.00%
COIN240524C005100002024-05-20 12:26PM EDT510.000.010.000.000.00-50061250.00%
COIN240524C005200002024-05-22 12:35PM EDT520.000.010.000.000.00-1050.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240524P000600002024-05-22 9:30AM EDT60.000.010.000.000.00-1050.00%
COIN240524P000700002024-05-09 1:21PM EDT70.000.070.000.000.00-968850.00%
COIN240524P000750002024-05-17 11:25AM EDT75.000.010.000.000.00-44050.00%
COIN240524P000800002024-05-20 10:11AM EDT80.000.010.000.000.00-411450.00%
COIN240524P000850002024-05-17 3:00PM EDT85.000.020.000.000.00-63762250.00%
COIN240524P000900002024-05-20 10:17AM EDT90.000.010.000.000.00-116450.00%
COIN240524P000950002024-05-20 10:30AM EDT95.000.010.000.000.00-373750.00%
COIN240524P001000002024-05-23 11:00AM EDT100.000.040.000.000.00-26150.00%
COIN240524P001050002024-05-20 9:40AM EDT105.000.030.000.000.00-1050.00%
COIN240524P001100002024-05-13 1:20PM EDT110.000.050.000.000.00-240250.00%
COIN240524P001150002024-05-22 10:37AM EDT115.000.010.000.000.00-9529650.00%
COIN240524P001200002024-05-23 10:09AM EDT120.000.020.000.000.00-1050.00%
COIN240524P001250002024-05-22 9:37AM EDT125.000.010.000.000.00-5050.00%
COIN240524P001300002024-05-22 9:46AM EDT130.000.010.000.000.00-4050.00%
COIN240524P001320002024-05-21 12:02PM EDT132.000.020.000.000.00-222450.00%
COIN240524P001340002024-05-17 3:05PM EDT134.000.110.000.000.00-2250.00%
COIN240524P001350002024-05-23 2:55PM EDT135.000.010.000.000.00-32050.00%
COIN240524P001360002024-05-23 10:01AM EDT136.000.010.000.000.00-151550.00%
COIN240524P001370002024-05-23 9:48AM EDT137.000.010.000.000.00-1050.00%
COIN240524P001400002024-05-23 3:30PM EDT140.000.010.000.000.00-43050.00%
COIN240524P001440002024-05-23 10:48AM EDT144.000.010.000.000.00-4050.00%
COIN240524P001450002024-05-23 3:35PM EDT145.000.020.000.000.00-10050.00%
COIN240524P001460002024-05-16 2:57PM EDT146.000.160.000.000.00--050.00%
COIN240524P001500002024-05-23 3:46PM EDT150.000.010.000.000.00-8854750.00%
COIN240524P001550002024-05-23 3:55PM EDT155.000.020.000.000.00-71050.00%
COIN240524P001600002024-05-23 3:36PM EDT160.000.030.000.000.00-8775450.00%
COIN240524P001650002024-05-23 3:54PM EDT165.000.040.000.000.00-49050.00%
COIN240524P001700002024-05-23 3:53PM EDT170.000.040.000.000.00-9784050.00%
COIN240524P001750002024-05-23 3:51PM EDT175.000.040.000.000.00-18097650.00%
COIN240524P001800002024-05-23 3:54PM EDT180.000.060.000.000.00-1131,63450.00%
COIN240524P001825002024-05-23 2:59PM EDT182.500.050.000.000.00-20050.00%
COIN240524P001850002024-05-23 3:57PM EDT185.000.080.000.000.00-19895750.00%
COIN240524P001875002024-05-23 3:25PM EDT187.500.060.000.000.00-10754550.00%
COIN240524P001900002024-05-23 3:55PM EDT190.000.060.000.000.00-301050.00%
COIN240524P001925002024-05-23 3:59PM EDT192.500.090.000.000.00-19245450.00%
COIN240524P001950002024-05-23 3:59PM EDT195.000.090.000.000.00-1,590050.00%
COIN240524P001975002024-05-23 3:59PM EDT197.500.130.000.000.00-4071,03450.00%
COIN240524P002000002024-05-23 3:59PM EDT200.000.180.000.000.00-5,0914,89750.00%
COIN240524P002025002024-05-23 3:59PM EDT202.500.250.000.000.00-660025.00%
COIN240524P002050002024-05-23 3:59PM EDT205.000.390.000.000.00-1,5172,35025.00%
COIN240524P002075002024-05-23 3:59PM EDT207.500.610.000.000.00-519025.00%
COIN240524P002100002024-05-23 3:59PM EDT210.000.960.000.000.00-1,836025.00%
COIN240524P002125002024-05-23 3:59PM EDT212.501.600.000.000.00-55648712.50%
COIN240524P002150002024-05-23 3:59PM EDT215.002.200.000.000.00-4,0061,6426.25%
COIN240524P002175002024-05-23 3:59PM EDT217.503.400.000.000.00-1,14203.13%
COIN240524P002200002024-05-23 3:59PM EDT220.004.600.000.000.00-4,95800.00%
COIN240524P002225002024-05-23 3:59PM EDT222.506.000.000.000.00-1,6628180.00%
COIN240524P002250002024-05-23 3:59PM EDT225.008.100.000.000.00-3,07600.00%
COIN240524P002275002024-05-23 3:59PM EDT227.509.900.000.000.00-1,1764650.00%
COIN240524P002300002024-05-23 3:52PM EDT230.0011.950.000.000.00-8961,5920.00%
COIN240524P002325002024-05-23 3:59PM EDT232.5014.100.000.000.00-2163590.00%
COIN240524P002350002024-05-23 3:59PM EDT235.0016.560.000.000.00-22300.00%
COIN240524P002375002024-05-23 2:07PM EDT237.5017.250.000.000.00-431470.00%
COIN240524P002400002024-05-23 3:54PM EDT240.0021.100.000.000.00-9000.00%
COIN240524P002425002024-05-23 9:49AM EDT242.5018.480.000.000.00-300.00%
COIN240524P002450002024-05-23 2:09PM EDT245.0023.800.000.000.00-254760.00%
COIN240524P002475002024-05-22 1:35PM EDT247.5015.650.000.000.00-110.00%
COIN240524P002500002024-05-23 2:35PM EDT250.0031.390.000.000.00-50000.00%
COIN240524P002550002024-05-22 3:17PM EDT255.0025.250.000.000.00-900.00%
COIN240524P002600002024-05-22 3:44PM EDT260.0029.000.000.000.00-1300.00%
COIN240524P002650002024-05-22 1:37PM EDT265.0032.500.000.000.00-200.00%
COIN240524P002700002024-05-21 10:00AM EDT270.0046.500.000.000.00-200.00%
COIN240524P002750002024-05-20 11:05AM EDT275.0067.850.000.000.00-200.00%
COIN240524P002800002024-05-10 9:37AM EDT280.0067.650.000.000.00-100.00%
COIN240524P002850002024-05-08 2:32PM EDT285.0071.500.000.000.00-200.00%
COIN240524P002900002024-05-09 2:46PM EDT290.0081.000.000.000.00-100.00%
COIN240524P003000002024-05-09 12:27PM EDT300.0086.300.000.000.00-900.00%
COIN240524P003050002024-05-17 2:01PM EDT305.0097.250.000.000.00-200.00%
COIN240524P003100002024-04-19 2:32PM EDT310.00100.350.000.000.00-100.00%
COIN240524P003150002024-05-07 3:47PM EDT315.0099.950.000.000.00-800.00%
COIN240524P003200002024-04-12 3:50PM EDT320.0081.99117.20120.550.00-30979.44%
COIN240524P003300002024-04-12 3:50PM EDT330.0090.63127.20130.550.00-301,017.63%