Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.846,46 -5,81 (-0,01%) Bitcoin EUR
58.744,11 +151,00 (+0,26%) CMC Crypto 200
1.310,59 -54,54 (-3,99%) Nasdaq Compositive
16.308,76 -40,49 (-0,25%) S&P 500
5.179,37 -1,37 (-0,03%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:34PM EDT. Markt geöffnet.
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00155000 | 2024-05-06 11:40AM EDT | 2024-05-10 | 74.26 | 59.00 | 62.35 | 0.00 | - | 1 | 15 | 208.20% |
| COIN240517C00155000 | 2024-05-06 11:40AM EDT | 2024-05-17 | 74.53 | 59.75 | 62.70 | 0.00 | - | 1 | 37 | 137.60% |
| COIN240524C00155000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 59.62 | 60.05 | 63.05 | 0.00 | - | 1 | 3 | 112.45% |
| COIN240531C00155000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 76.15 | 60.65 | 63.55 | 0.00 | - | 1 | 1 | 101.86% |
| COIN240621C00155000 | 2024-05-06 10:21AM EDT | 2024-06-21 | 83.00 | 63.65 | 65.00 | 0.00 | - | 15 | 598 | 91.11% |
| COIN240719C00155000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 72.70 | 67.05 | 67.55 | 0.00 | - | 1 | 38 | 85.89% |
| COIN240920C00155000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 86.14 | 74.20 | 76.15 | 0.00 | - | 2 | 86 | 86.57% |
| COIN241018C00155000 | 2024-04-25 1:54PM EDT | 2024-10-18 | 90.00 | 77.45 | 79.05 | 0.00 | - | 2 | 7 | 86.63% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 80.35 | 81.40 | 0.00 | - | 1 | 11 | 86.10% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 95.85 | 83.60 | 85.55 | 0.00 | - | 5 | 5 | 86.90% |
| COIN250117C00155000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 102.18 | 85.80 | 87.95 | 0.00 | - | 2 | 248 | 86.47% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 100.70 | 88.65 | 90.05 | 0.00 | - | - | 3 | 85.60% |
| COIN250321C00155000 | 2024-05-07 10:40AM EDT | 2025-03-21 | 96.65 | 90.30 | 93.80 | -9.07 | -8.58% | 2 | 237 | 86.43% |
| COIN250620C00155000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 99.00 | 98.05 | 99.05 | -2.60 | -2.56% | 2 | 53 | 86.17% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 99.33% |
| COIN260116C00155000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 103.37 | 109.00 | 111.25 | 0.00 | - | 2 | 144 | 84.68% |
| COIN260515C00155000 | 2024-05-01 9:48AM EDT | 2026-05-15 | 109.95 | 115.25 | 117.95 | 0.00 | - | 1 | 12 | 85.26% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 139.00 | 122.75 | 126.45 | 0.00 | - | 1 | 5 | 83.58% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00155000 | 2024-05-07 10:23AM EDT | 2024-05-10 | 0.01 | 0.02 | 0.05 | -0.04 | -80.00% | 5 | 224 | 120.31% |
| COIN240517P00155000 | 2024-05-07 11:44AM EDT | 2024-05-17 | 0.16 | 0.12 | 0.24 | +0.05 | +45.45% | 7 | 1,128 | 88.96% |
| COIN240524P00155000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 0.24 | 0.16 | 0.50 | -0.02 | -7.69% | 1 | 117 | 76.47% |
| COIN240531P00155000 | 2024-05-07 12:42PM EDT | 2024-05-31 | 0.65 | 0.42 | 0.95 | +0.08 | +14.04% | 7 | 132 | 74.12% |
| COIN240607P00155000 | 2024-05-07 1:20PM EDT | 2024-06-07 | 0.99 | 0.75 | 1.53 | -0.20 | -16.81% | 1 | 72 | 72.95% |
| COIN240614P00155000 | 2024-05-07 12:54PM EDT | 2024-06-14 | 1.65 | 0.46 | 1.88 | +0.30 | +22.22% | 5 | 20 | 66.48% |
| COIN240621P00155000 | 2024-05-07 1:54PM EDT | 2024-06-21 | 2.21 | 2.03 | 2.29 | +0.39 | +21.43% | 46 | 1,913 | 71.26% |
| COIN240719P00155000 | 2024-05-07 1:39PM EDT | 2024-07-19 | 4.81 | 4.75 | 4.95 | +0.61 | +15.10% | 8 | 991 | 71.92% |
| COIN240920P00155000 | 2024-05-06 3:56PM EDT | 2024-09-20 | 9.75 | 10.90 | 11.15 | 0.00 | - | 19 | 588 | 73.13% |
| COIN241018P00155000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 12.65 | 13.20 | 13.45 | 0.00 | - | 1 | 9 | 72.79% |
| COIN241115P00155000 | 2024-05-03 9:40AM EDT | 2024-11-15 | 15.85 | 15.80 | 16.10 | 0.00 | - | 1 | 2 | 73.58% |
| COIN241220P00155000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 23.06 | 18.20 | 18.60 | 0.00 | - | 1 | 2 | 72.95% |
| COIN250117P00155000 | 2024-05-07 2:02PM EDT | 2025-01-17 | 20.00 | 19.95 | 20.15 | +1.60 | +8.70% | 30 | 330 | 72.14% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 2025-02-21 | 22.45 | 21.80 | 23.65 | 0.00 | - | - | 3 | 72.61% |
| COIN250321P00155000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 25.00 | 23.75 | 24.35 | 0.00 | - | 1 | 38 | 71.68% |
| COIN250620P00155000 | 2024-04-12 12:53PM EDT | 2025-06-20 | 26.35 | 29.20 | 29.65 | 0.00 | - | 6 | 77 | 71.47% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 71.69% |
| COIN260116P00155000 | 2024-04-17 12:46PM EDT | 2026-01-16 | 42.95 | 38.20 | 38.95 | 0.00 | - | 12 | 66 | 69.49% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 2026-05-15 | 45.75 | 41.70 | 43.70 | 0.00 | - | 1 | 13 | 68.38% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 44.65 | 46.40 | 0.00 | - | 1 | 2 | 66.22% |
