Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.037,13 -81,19 (-0,45%) Euro Stoxx 50
4.949,05 -32,04 (-0,64%) Dow Jones 30
38.230,97 -155,12 (-0,40%) Gold
2.318,30 -39,40 (-1,67%) EUR/USD
1,0718 -0,0007 (-0,06%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:130.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00130000 | 2024-04-29 2:18PM EDT | 2024-05-03 | 92.15 | 82.00 | 84.25 | 0.00 | - | 4 | 4 | 337.60% |
| COIN240510C00130000 | 2024-04-29 3:38PM EDT | 2024-05-10 | 88.91 | 80.70 | 84.50 | 0.00 | - | 2 | 10 | 190.97% |
| COIN240517C00130000 | 2024-04-29 1:31PM EDT | 2024-05-17 | 96.05 | 82.35 | 85.25 | 0.00 | - | 2 | 8 | 170.36% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 2024-05-24 | 89.21 | 82.95 | 85.00 | 0.00 | - | 1 | 3 | 146.85% |
| COIN240531C00130000 | 2024-04-22 1:45PM EDT | 2024-05-31 | 98.00 | 81.70 | 85.75 | 0.00 | - | - | 2 | 126.88% |
| COIN240621C00130000 | 2024-04-26 1:43PM EDT | 2024-06-21 | 105.12 | 84.35 | 86.75 | 0.00 | - | 10 | 639 | 113.73% |
| COIN240719C00130000 | 2024-03-25 11:39AM EDT | 2024-07-19 | 154.73 | 103.80 | 105.00 | 0.00 | - | 1 | 2 | 179.40% |
| COIN240920C00130000 | 2024-04-29 11:18AM EDT | 2024-09-20 | 108.64 | 91.90 | 94.00 | 0.00 | - | 2 | 100 | 97.57% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 2024-11-15 | 113.90 | 97.30 | 99.00 | 0.00 | - | 2 | 4 | 97.44% |
| COIN241220C00130000 | 2024-04-25 10:04AM EDT | 2024-12-20 | 107.85 | 99.80 | 102.35 | 0.00 | - | - | 3 | 97.18% |
| COIN250117C00130000 | 2024-04-25 12:10PM EDT | 2025-01-17 | 111.44 | 101.45 | 103.20 | 0.00 | - | 1 | 408 | 94.77% |
| COIN250221C00130000 | 2024-04-25 12:10PM EDT | 2025-02-21 | 113.71 | 103.10 | 106.10 | 0.00 | - | 2 | 6 | 93.95% |
| COIN250321C00130000 | 2024-04-05 12:51PM EDT | 2025-03-21 | 135.10 | 105.15 | 107.90 | 0.00 | - | 2 | 339 | 93.79% |
| COIN250620C00130000 | 2024-04-29 10:54AM EDT | 2025-06-20 | 126.80 | 110.50 | 113.90 | 0.00 | - | 3 | 73 | 93.17% |
| COIN251219C00130000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 132.50 | 120.00 | 122.60 | 0.00 | - | 2 | 43 | 91.51% |
| COIN260116C00130000 | 2024-04-09 1:37PM EDT | 2026-01-16 | 150.60 | 120.70 | 124.45 | 0.00 | - | 5 | 118 | 91.35% |
| COIN260515C00130000 | 2024-04-18 11:38AM EDT | 2026-05-15 | 138.00 | 125.00 | 129.50 | 0.00 | - | 6 | 76 | 90.23% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 2026-09-18 | 159.49 | 129.90 | 133.45 | 0.00 | - | 1 | 1 | 89.24% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 2026-12-18 | 146.15 | 131.00 | 135.50 | 0.00 | - | 1 | 9 | 86.91% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00130000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.14 | 0.05 | 0.18 | 0.00 | - | 176 | 816 | 198.44% |
| COIN240510P00130000 | 2024-04-30 9:53AM EDT | 2024-05-10 | 0.40 | 0.24 | 0.61 | 0.00 | - | 5 | 121 | 144.53% |
| COIN240517P00130000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.52 | 0.25 | 0.66 | +0.07 | +15.56% | 21 | 285 | 114.26% |
| COIN240524P00130000 | 2024-04-29 12:43PM EDT | 2024-05-24 | 0.54 | 0.41 | 0.85 | 0.00 | - | 1 | 28 | 102.64% |
| COIN240531P00130000 | 2024-04-29 2:11PM EDT | 2024-05-31 | 0.85 | 0.59 | 1.50 | 0.00 | - | 5 | 30 | 100.00% |
| COIN240621P00130000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 1.95 | 2.10 | 2.25 | 0.00 | - | 30 | 1,191 | 91.72% |
| COIN240719P00130000 | 2024-04-30 9:40AM EDT | 2024-07-19 | 3.70 | 3.85 | 4.00 | +0.42 | +12.80% | 1 | 138 | 87.10% |
| COIN240920P00130000 | 2024-04-29 2:38PM EDT | 2024-09-20 | 7.66 | 8.05 | 8.35 | +0.46 | +6.39% | 35 | 268 | 83.51% |
| COIN241018P00130000 | 2024-04-24 10:10AM EDT | 2024-10-18 | 7.75 | 9.45 | 9.90 | 0.00 | - | 1 | 25 | 81.45% |
| COIN241115P00130000 | 2024-04-26 12:29PM EDT | 2024-11-15 | 9.97 | 11.40 | 12.15 | 0.00 | - | 1 | 12 | 81.86% |
| COIN241220P00130000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 12.00 | 13.60 | 14.15 | 0.00 | - | 1 | 9 | 81.12% |
| COIN250117P00130000 | 2024-04-26 1:15PM EDT | 2025-01-17 | 12.79 | 14.95 | 15.25 | 0.00 | - | 1 | 669 | 79.69% |
| COIN250221P00130000 | 2024-04-22 2:34PM EDT | 2025-02-21 | 15.40 | 15.75 | 17.70 | 0.00 | - | 1 | 37 | 78.56% |
| COIN250321P00130000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 15.97 | 17.85 | 18.30 | 0.00 | - | 10 | 727 | 77.99% |
| COIN250620P00130000 | 2024-03-11 9:53AM EDT | 2025-06-20 | 20.20 | 17.60 | 18.15 | 0.00 | - | 1 | 375 | 68.59% |
| COIN251219P00130000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 28.56 | 27.10 | 29.25 | 0.00 | - | 1 | 49 | 72.99% |
| COIN260116P00130000 | 2024-04-19 9:58AM EDT | 2026-01-16 | 27.77 | 28.70 | 29.85 | 0.00 | - | 10 | 120 | 72.96% |
| COIN260515P00130000 | 2024-03-19 10:05AM EDT | 2026-05-15 | 29.77 | 28.50 | 33.50 | 0.00 | - | 10 | 16 | 69.22% |
| COIN261218P00130000 | 2024-04-24 10:33AM EDT | 2026-12-18 | 33.40 | 34.15 | 37.95 | 0.00 | - | 2 | 3 | 66.93% |
