Deutsche Märkte öffnen in 7 Stunden 42 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.049,11 -2.323,10 (-4,12%) CMC Crypto 200
1.269,64 -69,42 (-5,18%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00110000 | 2024-04-30 12:18PM EDT | 2024-05-03 | 99.16 | 98.35 | 102.00 | 0.00 | - | 1 | 3 | 288.28% |
| COIN240517C00110000 | 2024-04-30 12:18PM EDT | 2024-05-17 | 99.36 | 98.75 | 102.45 | 0.00 | - | 1 | 18 | 155.08% |
| COIN240621C00110000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 109.00 | 100.45 | 103.30 | -10.72 | -8.95% | 2 | 713 | 112.79% |
| COIN240719C00110000 | 2024-04-12 12:23PM EDT | 2024-07-19 | 149.07 | 102.05 | 104.80 | 0.00 | - | 1 | 2 | 105.98% |
| COIN240920C00110000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 132.05 | 104.65 | 108.45 | 0.00 | - | 14 | 60 | 96.42% |
| COIN241115C00110000 | 2024-04-15 1:28PM EDT | 2024-11-15 | 132.68 | 108.30 | 112.50 | 0.00 | - | - | 6 | 96.49% |
| COIN241220C00110000 | 2024-04-24 9:57AM EDT | 2024-12-20 | 135.82 | 110.30 | 114.50 | 0.00 | - | - | 1 | 95.45% |
| COIN250117C00110000 | 2024-04-30 3:35PM EDT | 2025-01-17 | 108.27 | 113.10 | 115.30 | 0.00 | - | 9 | 376 | 95.52% |
| COIN250221C00110000 | 2024-04-19 10:03AM EDT | 2025-02-21 | 130.40 | 113.10 | 117.35 | 0.00 | - | 1 | 1 | 92.49% |
| COIN250321C00110000 | 2024-05-01 1:44PM EDT | 2025-03-21 | 117.85 | 115.00 | 118.25 | -13.65 | -10.38% | 1 | 80 | 91.99% |
| COIN250620C00110000 | 2024-04-16 10:32AM EDT | 2025-06-20 | 123.47 | 119.40 | 122.70 | 0.00 | - | 1 | 142 | 91.05% |
| COIN251219C00110000 | 2024-03-08 11:20AM EDT | 2025-12-19 | 179.70 | 154.50 | 159.00 | 0.00 | - | 1 | 411 | 142.44% |
| COIN260116C00110000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 132.55 | 128.85 | 131.70 | 0.00 | - | 3 | 31 | 90.34% |
| COIN260515C00110000 | 2024-04-30 1:40PM EDT | 2026-05-15 | 129.88 | 132.30 | 136.50 | 0.00 | - | 2 | 21 | 89.41% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00110000 | 2024-05-01 2:05PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.15 | -0.03 | -33.33% | 3 | 500 | 289.84% |
| COIN240510P00110000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.10 | 0.02 | 0.24 | -0.15 | -60.00% | 461 | 370 | 166.02% |
| COIN240517P00110000 | 2024-05-01 11:21AM EDT | 2024-05-17 | 0.21 | 0.05 | 0.27 | -0.07 | -25.00% | 6 | 913 | 130.86% |
| COIN240524P00110000 | 2024-05-01 9:58AM EDT | 2024-05-24 | 0.25 | 0.12 | 0.69 | -0.05 | -16.67% | 100 | 300 | 125.78% |
| COIN240531P00110000 | 2024-04-19 11:23AM EDT | 2024-05-31 | 0.66 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 112.50% |
| COIN240621P00110000 | 2024-05-01 9:36AM EDT | 2024-06-21 | 1.08 | 0.66 | 1.09 | +0.01 | +0.93% | 2 | 532 | 97.51% |
| COIN240719P00110000 | 2024-05-01 12:58PM EDT | 2024-07-19 | 1.85 | 1.36 | 2.14 | -0.20 | -9.76% | 10 | 76 | 90.55% |
| COIN240920P00110000 | 2024-05-01 10:10AM EDT | 2024-09-20 | 4.90 | 4.35 | 4.60 | +0.15 | +3.16% | 1 | 286 | 86.08% |
| COIN241018P00110000 | 2024-05-01 1:04PM EDT | 2024-10-18 | 5.85 | 5.45 | 5.65 | +1.09 | +22.90% | 3 | 6 | 84.01% |
| COIN241115P00110000 | 2024-05-01 3:18PM EDT | 2024-11-15 | 6.77 | 6.70 | 6.90 | +0.70 | +11.53% | 29 | 21 | 83.15% |
| COIN241220P00110000 | 2024-04-24 10:40AM EDT | 2024-12-20 | 7.10 | 8.20 | 8.40 | 0.00 | - | 3 | 16 | 82.14% |
| COIN250117P00110000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 10.53 | 9.20 | 9.50 | +0.63 | +6.36% | 1 | 500 | 81.07% |
| COIN250221P00110000 | 2024-04-19 3:02PM EDT | 2025-02-21 | 11.40 | 10.45 | 10.80 | 0.00 | - | 1 | 33 | 79.93% |
| COIN250321P00110000 | 2024-04-29 1:43PM EDT | 2025-03-21 | 10.40 | 11.40 | 11.90 | 0.00 | - | 1 | 232 | 79.23% |
| COIN250620P00110000 | 2024-04-04 3:44PM EDT | 2025-06-20 | 12.20 | 14.85 | 15.80 | 0.00 | - | 2 | 89 | 78.61% |
| COIN251219P00110000 | 2024-04-29 1:25PM EDT | 2025-12-19 | 19.65 | 20.30 | 21.15 | 0.00 | - | 2 | 90 | 75.54% |
| COIN260116P00110000 | 2024-04-22 3:59PM EDT | 2026-01-16 | 19.83 | 21.00 | 22.50 | 0.00 | - | 1 | 68 | 75.64% |
| COIN260515P00110000 | 2024-02-16 10:33AM EDT | 2026-05-15 | 29.16 | 19.10 | 23.50 | 0.00 | - | 10 | 6 | 68.61% |
