Deutsche Märkte öffnen in 5 Stunden 6 Minuten
Nikkei 225
38.570,97 +334,90 (+0,88%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.349,29 -255,17 (-0,43%) CMC Crypto 200
1.370,52 +57,89 (+4,41%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00125000 | 2024-05-01 10:10AM EDT | 2024-05-10 | 79.61 | 100.35 | 103.40 | 0.00 | - | 1 | 10 | 357.52% |
| COIN240517C00125000 | 2024-04-29 2:30PM EDT | 2024-05-17 | 97.79 | 100.65 | 103.80 | 0.00 | - | 9 | 18 | 162.60% |
| COIN240531C00125000 | 2024-04-26 11:18AM EDT | 2024-05-31 | 102.46 | 100.95 | 104.30 | 0.00 | - | 10 | 12 | 123.73% |
| COIN240621C00125000 | 2024-05-06 11:37AM EDT | 2024-06-21 | 105.60 | 101.70 | 104.90 | +5.48 | +5.47% | 2 | 1,315 | 103.86% |
| COIN240719C00125000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 99.22 | 103.20 | 106.25 | 0.00 | - | 4 | 4 | 96.41% |
| COIN240920C00125000 | 2024-04-17 9:58AM EDT | 2024-09-20 | 102.90 | 107.75 | 109.55 | 0.00 | - | 2 | 151 | 91.21% |
| COIN241018C00125000 | 2024-04-19 3:31PM EDT | 2024-10-18 | 100.00 | 109.25 | 111.50 | 0.00 | - | 8 | 3 | 89.85% |
| COIN241115C00125000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 119.00 | 111.50 | 114.10 | +18.01 | +17.83% | 1 | 4 | 91.21% |
| COIN241220C00125000 | 2024-04-16 10:21AM EDT | 2024-12-20 | 107.00 | 113.25 | 116.55 | 0.00 | - | - | 3 | 90.03% |
| COIN250117C00125000 | 2024-05-06 10:42AM EDT | 2025-01-17 | 122.70 | 115.45 | 118.40 | +9.89 | +8.77% | 2 | 2,083 | 90.32% |
| COIN250221C00125000 | 2024-04-24 2:07PM EDT | 2025-02-21 | 123.20 | 117.65 | 119.90 | 0.00 | - | - | 1 | 89.18% |
| COIN250321C00125000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 109.35 | 119.50 | 121.70 | 0.00 | - | 3 | 78 | 89.30% |
| COIN250620C00125000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 112.65 | 124.80 | 128.35 | 0.00 | - | 1 | 28 | 90.35% |
| COIN251219C00125000 | 2024-04-30 11:29AM EDT | 2025-12-19 | 122.57 | 133.80 | 135.90 | 0.00 | - | 1 | 104 | 88.25% |
| COIN260116C00125000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 120.00 | 134.50 | 137.85 | 0.00 | - | 1 | 101 | 88.28% |
| COIN260515C00125000 | 2024-04-18 1:32PM EDT | 2026-05-15 | 137.64 | 138.00 | 142.50 | 0.00 | - | 1 | 13 | 86.63% |
| COIN260918C00125000 | 2024-04-24 12:44PM EDT | 2026-09-18 | 146.13 | 142.50 | 147.00 | 0.00 | - | 1 | 1 | 86.02% |
| COIN261218C00125000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 135.84 | 145.00 | 150.00 | 0.00 | - | 1 | 22 | 85.33% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00125000 | 2024-05-06 3:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 337 | 462 | 192.19% |
| COIN240517P00125000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 26 | 703 | 137.50% |
| COIN240524P00125000 | 2024-05-06 12:04PM EDT | 2024-05-24 | 0.13 | 0.01 | 0.12 | -0.47 | -78.33% | 2 | 12 | 105.08% |
| COIN240531P00125000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 0.20 | 0.06 | 0.50 | 0.00 | - | 1 | 25 | 107.03% |
| COIN240607P00125000 | 2024-05-06 11:43AM EDT | 2024-06-07 | 0.19 | 0.09 | 0.30 | -0.51 | -72.86% | 27 | 29 | 89.94% |
| COIN240621P00125000 | 2024-05-06 12:44PM EDT | 2024-06-21 | 0.46 | 0.35 | 0.57 | -0.12 | -20.69% | 11 | 856 | 85.16% |
| COIN240719P00125000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 1.30 | 1.25 | 1.45 | -0.30 | -18.75% | 9 | 240 | 81.67% |
| COIN240920P00125000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 3.80 | 3.95 | 4.10 | -0.80 | -17.39% | 1 | 635 | 78.08% |
| COIN241018P00125000 | 2024-05-06 11:09AM EDT | 2024-10-18 | 5.58 | 5.05 | 5.40 | -1.55 | -21.74% | 1 | 354 | 76.78% |
| COIN241115P00125000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 8.00 | 6.75 | 7.00 | 0.00 | - | 1 | 182 | 77.44% |
| COIN241220P00125000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 9.45 | 8.30 | 8.60 | 0.00 | - | 1 | 19 | 76.47% |
| COIN250117P00125000 | 2024-05-06 1:29PM EDT | 2025-01-17 | 9.80 | 9.60 | 9.90 | -0.74 | -7.02% | 18 | 1,113 | 76.02% |
| COIN250221P00125000 | 2024-04-29 11:15AM EDT | 2025-02-21 | 12.95 | 11.05 | 11.55 | 0.00 | - | - | 1 | 75.43% |
| COIN250321P00125000 | 2024-05-03 10:51AM EDT | 2025-03-21 | 13.95 | 12.30 | 12.75 | 0.00 | - | 1 | 333 | 75.06% |
| COIN250620P00125000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 20.30 | 16.40 | 17.05 | 0.00 | - | 30 | 190 | 74.91% |
| COIN251219P00125000 | 2024-04-30 2:25PM EDT | 2025-12-19 | 27.55 | 23.05 | 23.80 | 0.00 | - | 5 | 114 | 73.28% |
| COIN260116P00125000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 26.37 | 23.50 | 24.30 | 0.00 | - | 8 | 64 | 72.34% |
| COIN260515P00125000 | 2024-05-03 10:59AM EDT | 2026-05-15 | 28.47 | 26.50 | 28.45 | 0.00 | - | 2 | 33 | 71.34% |
| COIN260918P00125000 | 2024-05-03 10:59AM EDT | 2026-09-18 | 30.77 | 28.75 | 31.95 | 0.00 | - | 2 | 8 | 69.70% |
| COIN261218P00125000 | 2024-05-06 10:55AM EDT | 2026-12-18 | 31.48 | 30.20 | 33.65 | -1.02 | -3.14% | 2 | 19 | 68.25% |
