Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.501,22 +3.578,46 (+6,52%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00170000 | 2024-05-03 2:45PM EDT | 2024-05-10 | 54.65 | 52.05 | 55.50 | -7.85 | -12.56% | 40 | 43 | 113.97% |
| COIN240517C00170000 | 2024-05-02 11:41AM EDT | 2024-05-17 | 54.60 | 52.15 | 56.10 | 0.00 | - | 2 | 86 | 89.36% |
| COIN240524C00170000 | 2024-05-02 11:35AM EDT | 2024-05-24 | 56.00 | 53.15 | 56.75 | 0.00 | - | 1 | 4 | 85.42% |
| COIN240531C00170000 | 2024-04-29 1:10PM EDT | 2024-05-31 | 59.19 | 54.05 | 57.35 | 0.00 | - | 1 | 11 | 81.78% |
| COIN240607C00170000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 53.80 | 54.95 | 58.25 | 0.00 | - | 2 | 70 | 80.41% |
| COIN240621C00170000 | 2024-05-03 10:23AM EDT | 2024-06-21 | 60.32 | 57.95 | 59.60 | -2.18 | -3.49% | 3 | 4,546 | 80.70% |
| COIN240719C00170000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 54.09 | 62.25 | 64.55 | 0.00 | - | 1 | 113 | 82.65% |
| COIN240920C00170000 | 2024-05-01 11:03AM EDT | 2024-09-20 | 59.30 | 71.40 | 73.10 | 0.00 | - | 3 | 238 | 84.05% |
| COIN241018C00170000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 67.60 | 75.25 | 76.95 | 0.00 | - | 8 | 16 | 85.30% |
| COIN241115C00170000 | 2024-04-15 2:26PM EDT | 2024-11-15 | 88.81 | 78.45 | 80.60 | 0.00 | - | 1 | 2 | 85.94% |
| COIN250117C00170000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 84.32 | 83.60 | 86.50 | -7.66 | -8.33% | 52 | 1,326 | 84.46% |
| COIN250221C00170000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 103.75 | 88.40 | 90.15 | 0.00 | - | 1 | 2 | 86.21% |
| COIN250321C00170000 | 2024-05-03 9:47AM EDT | 2025-03-21 | 97.57 | 90.65 | 91.90 | +14.13 | +16.93% | 14 | 717 | 85.52% |
| COIN250620C00170000 | 2024-05-02 2:01PM EDT | 2025-06-20 | 101.95 | 98.25 | 101.30 | -0.22 | -0.22% | 6 | 801 | 87.38% |
| COIN251219C00170000 | 2024-04-18 1:43PM EDT | 2025-12-19 | 109.00 | 109.80 | 111.75 | 0.00 | - | 20 | 47 | 85.87% |
| COIN260116C00170000 | 2024-05-01 10:56AM EDT | 2026-01-16 | 97.50 | 111.00 | 114.30 | 0.00 | - | 2 | 124 | 86.14% |
| COIN260515C00170000 | 2024-04-08 11:51AM EDT | 2026-05-15 | 147.00 | 115.55 | 120.00 | 0.00 | - | 1 | 17 | 84.56% |
| COIN261218C00170000 | 2024-05-02 3:48PM EDT | 2026-12-18 | 132.55 | 125.00 | 128.80 | 0.00 | - | 2 | 3 | 83.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00170000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.22 | -0.80 | -86.02% | 287 | 344 | 94.34% |
| COIN240517P00170000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.51 | 0.50 | 0.60 | -1.14 | -69.09% | 812 | 1,244 | 81.30% |
| COIN240524P00170000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 1.05 | 0.66 | 1.29 | -1.45 | -58.00% | 75 | 149 | 74.76% |
| COIN240531P00170000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 1.75 | 1.50 | 2.07 | -1.79 | -50.56% | 45 | 113 | 74.95% |
| COIN240607P00170000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 2.03 | 2.04 | 3.85 | -2.57 | -55.87% | 21 | 27 | 77.26% |
| COIN240621P00170000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.95 | -1.65 | -27.27% | 266 | 936 | 75.70% |
| COIN240719P00170000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 7.77 | 7.35 | 8.00 | -1.18 | -13.18% | 48 | 255 | 73.24% |
| COIN240920P00170000 | 2024-05-03 3:26PM EDT | 2024-09-20 | 15.50 | 15.25 | 15.95 | -1.36 | -8.07% | 54 | 462 | 75.58% |
| COIN241018P00170000 | 2024-05-03 1:03PM EDT | 2024-10-18 | 19.50 | 18.05 | 18.55 | +0.13 | +0.67% | 21 | 304 | 75.16% |
| COIN241115P00170000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 21.22 | 20.85 | 22.20 | -3.28 | -13.39% | 1 | 109 | 76.27% |
| COIN241220P00170000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 24.18 | 23.60 | 24.55 | -0.17 | -0.70% | 12 | 39 | 75.06% |
| COIN250117P00170000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 26.51 | 25.90 | 26.45 | -1.24 | -4.47% | 2 | 510 | 74.60% |
| COIN250221P00170000 | 2024-04-22 3:20PM EDT | 2025-02-21 | 31.35 | 28.20 | 29.85 | 0.00 | - | - | 30 | 74.73% |
| COIN250321P00170000 | 2024-05-02 10:13AM EDT | 2025-03-21 | 34.78 | 30.30 | 31.70 | 0.00 | - | 2 | 190 | 74.51% |
| COIN250620P00170000 | 2024-04-16 1:17PM EDT | 2025-06-20 | 41.47 | 36.10 | 37.70 | 0.00 | - | 1 | 7 | 73.97% |
| COIN251219P00170000 | 2024-05-03 11:35AM EDT | 2025-12-19 | 46.20 | 44.50 | 45.70 | -2.23 | -4.60% | 2 | 81 | 71.16% |
| COIN260116P00170000 | 2024-04-08 10:01AM EDT | 2026-01-16 | 40.30 | 43.65 | 46.50 | 0.00 | - | 10 | 30 | 69.52% |
| COIN260515P00170000 | 2024-05-03 10:59AM EDT | 2026-05-15 | 50.49 | 48.00 | 51.45 | +0.99 | +2.00% | 1 | 17 | 68.59% |
| COIN260918P00170000 | 2024-04-19 11:23AM EDT | 2026-09-18 | 54.10 | 51.35 | 55.50 | 0.00 | - | 1 | 1 | 67.06% |
| COIN261218P00170000 | 2024-04-30 12:34PM EDT | 2026-12-18 | 59.14 | 53.20 | 56.25 | 0.00 | - | 4 | 4 | 65.02% |
