Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
38.689,47 -233,56 (-0,60%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.186,61 +993,72 (+1,60%) CMC Crypto 200
1.446,07 -21,87 (-1,49%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00105000 | 2024-05-08 12:44PM EDT | 2024-06-07 | 108.80 | 124.95 | 128.30 | 0.00 | - | - | 1 | 336.72% |
| COIN240621C00105000 | 2024-06-03 2:31PM EDT | 2024-06-21 | 125.90 | 125.40 | 128.20 | -6.38 | -4.82% | 2 | 161 | 171.68% |
| COIN240628C00105000 | 2024-05-13 11:39AM EDT | 2024-06-28 | 97.62 | 125.55 | 128.60 | 0.00 | - | 1 | 1 | 158.11% |
| COIN240719C00105000 | 2024-06-03 2:31PM EDT | 2024-07-19 | 126.41 | 126.05 | 128.90 | +8.31 | +7.04% | 2 | 11 | 126.47% |
| COIN240816C00105000 | 2024-05-31 3:20PM EDT | 2024-08-16 | 130.40 | 126.30 | 129.85 | +11.75 | +9.90% | 1 | 5 | 108.79% |
| COIN240920C00105000 | 2024-05-10 1:23PM EDT | 2024-09-20 | 101.08 | 127.60 | 130.60 | 0.00 | - | 1 | 39 | 99.66% |
| COIN241018C00105000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 123.95 | 122.70 | 127.15 | 0.00 | - | 1 | 8 | 68.70% |
| COIN241115C00105000 | 2024-05-28 10:42AM EDT | 2024-11-15 | 137.63 | 130.05 | 133.05 | 0.00 | - | 1 | 4 | 95.85% |
| COIN241220C00105000 | 2024-05-28 10:16AM EDT | 2024-12-20 | 138.28 | 131.50 | 134.60 | 0.00 | - | 2 | 11 | 93.97% |
| COIN250117C00105000 | 2024-05-28 9:36AM EDT | 2025-01-17 | 137.58 | 133.25 | 135.20 | 0.00 | - | 1 | 468 | 92.71% |
| COIN250221C00105000 | 2024-05-23 9:52AM EDT | 2025-02-21 | 134.35 | 133.75 | 136.85 | +6.45 | +5.04% | 1 | 10 | 90.13% |
| COIN250321C00105000 | 2024-03-27 10:13AM EDT | 2025-03-21 | 166.20 | 136.80 | 139.40 | 0.00 | - | 2 | 69 | 94.55% |
| COIN250620C00105000 | 2024-05-21 10:21AM EDT | 2025-06-20 | 134.05 | 139.00 | 142.05 | 0.00 | - | 1 | 21 | 88.82% |
| COIN251219C00105000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 146.23 | 152.70 | 156.25 | 0.00 | - | 1 | 67 | 100.60% |
| COIN260116C00105000 | 2024-06-03 11:42AM EDT | 2026-01-16 | 148.28 | 148.70 | 150.95 | -21.72 | -12.78% | 1 | 92 | 89.45% |
| COIN260515C00105000 | 2024-05-21 2:40PM EDT | 2026-05-15 | 151.95 | 151.00 | 156.00 | 0.00 | - | 1 | 7 | 87.93% |
| COIN261218C00105000 | 2024-05-22 12:12PM EDT | 2026-12-18 | 165.25 | 157.50 | 162.50 | 0.00 | - | 3 | 4 | 86.71% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00105000 | 2024-06-03 11:46AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 17 | 7 | 270.31% |
| COIN240614P00105000 | 2024-05-29 3:01PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 176.56% |
| COIN240621P00105000 | 2024-05-31 12:31PM EDT | 2024-06-21 | 0.13 | 0.04 | 0.15 | +0.04 | +44.44% | 6 | 2,412 | 141.80% |
| COIN240628P00105000 | 2024-05-30 2:19PM EDT | 2024-06-28 | 0.42 | 0.00 | 0.82 | 0.00 | - | 2 | 0 | 145.70% |
| COIN240719P00105000 | 2024-05-31 12:06PM EDT | 2024-07-19 | 0.49 | 0.10 | 0.41 | 0.00 | - | 20 | 78 | 100.39% |
| COIN240816P00105000 | 2024-05-30 11:00AM EDT | 2024-08-16 | 0.45 | 0.17 | 1.13 | 0.00 | - | 2 | 7 | 91.11% |
| COIN240920P00105000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 1.17 | 0.69 | 1.69 | 0.00 | - | 14 | 169 | 83.64% |
| COIN241018P00105000 | 2024-05-31 10:13AM EDT | 2024-10-18 | 1.57 | 1.10 | 2.03 | 0.00 | - | 10 | 56 | 78.76% |
| COIN241115P00105000 | 2024-05-28 12:01PM EDT | 2024-11-15 | 2.19 | 2.13 | 2.97 | 0.00 | - | 1 | 10 | 79.87% |
| COIN241220P00105000 | 2024-05-22 12:22PM EDT | 2024-12-20 | 3.50 | 2.86 | 4.05 | 0.00 | - | 1 | 58 | 78.13% |
| COIN250117P00105000 | 2024-05-31 11:30AM EDT | 2025-01-17 | 3.94 | 4.00 | 4.30 | -0.61 | -13.41% | 1 | 409 | 76.77% |
| COIN250221P00105000 | 2024-06-03 2:58PM EDT | 2025-02-21 | 5.65 | 5.30 | 5.70 | -0.49 | -7.98% | 4 | 31 | 77.36% |
| COIN250321P00105000 | 2024-05-30 3:59PM EDT | 2025-03-21 | 6.10 | 6.15 | 6.60 | -0.35 | -5.43% | 1 | 85 | 76.88% |
| COIN250620P00105000 | 2024-05-28 12:06PM EDT | 2025-06-20 | 8.78 | 8.85 | 9.50 | 0.00 | - | 1 | 78 | 75.57% |
| COIN251219P00105000 | 2024-05-31 10:15AM EDT | 2025-12-19 | 14.70 | 14.30 | 15.15 | 0.00 | - | 1 | 242 | 74.35% |
| COIN260116P00105000 | 2024-05-31 1:36PM EDT | 2026-01-16 | 15.95 | 15.05 | 15.80 | 0.00 | - | 1 | 95 | 73.99% |
| COIN260515P00105000 | 2024-05-17 11:33AM EDT | 2026-05-15 | 19.60 | 17.55 | 18.80 | 0.00 | - | 1 | 26 | 72.47% |
| COIN260918P00105000 | 2024-05-29 10:28AM EDT | 2026-09-18 | 19.62 | 19.95 | 22.75 | 0.00 | - | 3 | 5 | 71.93% |
| COIN261218P00105000 | 2024-05-31 12:21PM EDT | 2026-12-18 | 23.05 | 19.75 | 23.00 | 0.00 | - | 2 | 12 | 68.36% |
