Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.138,67 +137,07 (+0,76%) Euro Stoxx 50
4.950,49 +29,01 (+0,59%) Dow Jones 30
38.808,75 +133,07 (+0,34%) Gold
2.337,30 +28,70 (+1,24%) EUR/USD
1,0787 +0,0021 (+0,19%) Bitcoin EUR
59.334,89 +100,71 (+0,17%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:13AM EDT. Markt geöffnet.
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00165000 | 2024-05-01 10:44AM EDT | 2024-05-10 | 41.50 | 64.30 | 67.95 | 0.00 | - | 5 | 11 | 0.00% |
| COIN240517C00165000 | 2024-05-03 12:26PM EDT | 2024-05-17 | 56.36 | 64.65 | 68.25 | 0.00 | - | 2 | 41 | 0.00% |
| COIN240524C00165000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 52.60 | 65.35 | 68.70 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240531C00165000 | 2024-04-29 11:49AM EDT | 2024-05-31 | 66.60 | 65.90 | 69.45 | 0.00 | - | 1 | 3 | 70.46% |
| COIN240614C00165000 | 2024-05-03 10:22AM EDT | 2024-06-14 | 63.03 | 67.75 | 70.25 | 0.00 | - | 61 | 60 | 69.36% |
| COIN240621C00165000 | 2024-05-06 9:38AM EDT | 2024-06-21 | 70.32 | 68.25 | 71.85 | +7.12 | +11.27% | 1 | 558 | 61.62% |
| COIN240719C00165000 | 2024-05-03 2:22PM EDT | 2024-07-19 | 66.91 | 72.75 | 74.20 | 0.00 | - | 3 | 116 | 71.25% |
| COIN240920C00165000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 67.15 | 81.50 | 83.50 | 0.00 | - | 10 | 229 | 80.44% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 80.00 | 84.50 | 85.95 | 0.00 | - | 3 | 34 | 80.04% |
| COIN241220C00165000 | 2024-04-16 11:17AM EDT | 2024-12-20 | 79.70 | 90.85 | 92.65 | 0.00 | - | - | 6 | 81.23% |
| COIN250117C00165000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 75.05 | 93.50 | 95.30 | 0.00 | - | 3 | 559 | 81.56% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 99.50 | 95.95 | 98.65 | 0.00 | - | 2 | 4 | 81.49% |
| COIN250321C00165000 | 2024-05-01 3:57PM EDT | 2025-03-21 | 85.96 | 98.05 | 101.30 | 0.00 | - | 1 | 137 | 81.72% |
| COIN250620C00165000 | 2024-04-23 12:12PM EDT | 2025-06-20 | 112.99 | 106.60 | 109.40 | 0.00 | - | 1 | 343 | 84.03% |
| COIN251219C00165000 | 2024-05-03 11:08AM EDT | 2025-12-19 | 111.90 | 117.20 | 120.85 | 0.00 | - | 1 | 33 | 83.22% |
| COIN260116C00165000 | 2024-04-30 1:41PM EDT | 2026-01-16 | 100.80 | 118.80 | 121.60 | 0.00 | - | 2 | 598 | 82.72% |
| COIN260515C00165000 | 2024-05-03 12:28PM EDT | 2026-05-15 | 118.24 | 123.50 | 127.65 | 0.00 | - | 1 | 23 | 81.69% |
| COIN260918C00165000 | 2024-04-08 1:19PM EDT | 2026-09-18 | 153.10 | 129.55 | 134.50 | 0.00 | - | 6 | 6 | 82.21% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 131.77 | 132.00 | 136.45 | 0.00 | - | 1 | 3 | 80.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00165000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.14 | 0.01 | 0.09 | 0.00 | - | 240 | 247 | 117.97% |
| COIN240517P00165000 | 2024-05-06 9:46AM EDT | 2024-05-17 | 0.28 | 0.21 | 0.30 | -0.17 | -37.78% | 46 | 1,067 | 94.43% |
| COIN240524P00165000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.91 | 0.46 | 0.94 | 0.00 | - | 36 | 124 | 89.21% |
| COIN240531P00165000 | 2024-05-06 9:40AM EDT | 2024-05-31 | 1.00 | 0.94 | 1.10 | -0.34 | -25.37% | 2 | 83 | 82.28% |
| COIN240607P00165000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 1.80 | 1.38 | 1.62 | -0.40 | -18.18% | 11 | 53 | 79.57% |
| COIN240614P00165000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.70 | 1.80 | 2.69 | 0.00 | - | 56 | 57 | 79.86% |
| COIN240621P00165000 | 2024-05-06 9:56AM EDT | 2024-06-21 | 2.69 | 2.73 | 2.88 | -0.68 | -20.18% | 6 | 857 | 78.25% |
| COIN240719P00165000 | 2024-05-06 9:47AM EDT | 2024-07-19 | 5.75 | 5.60 | 5.85 | -0.90 | -13.53% | 2 | 251 | 77.36% |
| COIN240920P00165000 | 2024-05-02 2:31PM EDT | 2024-09-20 | 15.77 | 12.25 | 13.00 | 0.00 | - | 1 | 364 | 78.02% |
| COIN241018P00165000 | 2024-05-06 9:44AM EDT | 2024-10-18 | 14.81 | 14.75 | 15.25 | -2.74 | -15.61% | 1 | 37 | 77.06% |
| COIN241115P00165000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 19.35 | 17.35 | 18.30 | +0.15 | +0.78% | 2 | 23 | 77.59% |
| COIN241220P00165000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 21.79 | 20.30 | 21.00 | 0.00 | - | 3 | 16 | 77.09% |
| COIN250117P00165000 | 2024-05-02 11:31AM EDT | 2025-01-17 | 26.35 | 22.00 | 22.55 | 0.00 | - | 2 | 345 | 75.81% |
| COIN250221P00165000 | 2024-04-30 9:36AM EDT | 2025-02-21 | 30.50 | 24.25 | 25.10 | 0.00 | - | 1 | 15 | 75.28% |
| COIN250321P00165000 | 2024-03-08 4:29PM EDT | 2025-03-21 | 29.00 | 26.80 | 27.60 | 0.00 | - | 2 | 7 | 76.06% |
| COIN250620P00165000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 37.71 | 30.65 | 34.45 | 0.00 | - | 1 | 69 | 74.81% |
| COIN251219P00165000 | 2024-05-03 12:38PM EDT | 2025-12-19 | 43.00 | 40.60 | 43.95 | 0.00 | - | 6 | 48 | 73.90% |
| COIN260116P00165000 | 2024-04-04 11:59AM EDT | 2026-01-16 | 38.30 | 41.80 | 43.90 | 0.00 | - | 1 | 21 | 72.88% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 2026-05-15 | 41.23 | 45.30 | 46.95 | 0.00 | - | 2 | 10 | 70.29% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 2026-09-18 | 43.85 | 47.70 | 50.45 | 0.00 | - | - | 6 | 67.94% |
| COIN261218P00165000 | 2024-05-01 2:02PM EDT | 2026-12-18 | 55.75 | 49.45 | 52.45 | 0.00 | - | 1 | 6 | 66.42% |
