Deutsche Märkte öffnen in 2 Stunden 31 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.387,20 +485,93 (+0,83%) CMC Crypto 200
1.327,16 +50,18 (+3,93%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00115000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 97.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531C00115000 | 2024-04-29 12:31PM EDT | 2024-05-31 | 111.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 2024-06-07 | 108.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240621C00115000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 98.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 2024-07-19 | 135.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920C00115000 | 2024-05-02 12:25PM EDT | 2024-09-20 | 113.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 118.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115C00115000 | 2024-04-30 3:46PM EDT | 2024-11-15 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00115000 | 2024-04-30 3:46PM EDT | 2024-12-20 | 103.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250117C00115000 | 2024-04-16 2:13PM EDT | 2025-01-17 | 115.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00115000 | 2024-04-01 1:30PM EDT | 2025-06-20 | 157.35 | 122.05 | 126.35 | 0.00 | - | 11 | 78 | 79.81% |
| COIN251219C00115000 | 2024-03-19 12:26PM EDT | 2025-12-19 | 142.50 | 133.05 | 136.15 | 0.00 | - | 22 | 72 | 84.68% |
| COIN260116C00115000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 139.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 2026-05-15 | 173.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218C00115000 | 2024-05-03 11:24AM EDT | 2026-12-18 | 143.70 | 0.00 | 0.00 | -3.30 | -2.24% | 10 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00115000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| COIN240517P00115000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | -0.05 | -38.46% | 21 | 0 | 50.00% |
| COIN240524P00115000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240531P00115000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240607P00115000 | 2024-05-02 11:40AM EDT | 2024-06-07 | 0.66 | 0.00 | 0.00 | +0.66 | - | - | 0 | 50.00% |
| COIN240621P00115000 | 2024-05-03 11:38AM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | -0.20 | -27.40% | 15 | 0 | 50.00% |
| COIN240719P00115000 | 2024-05-03 1:16PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | -0.82 | -41.00% | 11 | 0 | 25.00% |
| COIN240920P00115000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN241018P00115000 | 2024-05-03 11:21AM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN241115P00115000 | 2024-04-19 1:41PM EDT | 2024-11-15 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241220P00115000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | -1.00 | -12.35% | 6 | 0 | 12.50% |
| COIN250117P00115000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | -1.46 | -15.19% | 50 | 0 | 12.50% |
| COIN250221P00115000 | 2024-04-30 3:18PM EDT | 2025-02-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250321P00115000 | 2024-05-03 11:34AM EDT | 2025-03-21 | 11.52 | 0.00 | 0.00 | -0.13 | -1.12% | 1 | 0 | 12.50% |
| COIN250620P00115000 | 2024-04-23 1:24PM EDT | 2025-06-20 | 14.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| COIN260116P00115000 | 2024-05-02 12:05PM EDT | 2026-01-16 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 67.64% |
| COIN260918P00115000 | 2024-04-30 10:11AM EDT | 2026-09-18 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218P00115000 | 2024-04-30 9:54AM EDT | 2026-12-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
