Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.061,81 +177,55 (+0,46%) Bitcoin EUR
57.958,42 -729,34 (-1,24%) CMC Crypto 200
1.323,08 +28,40 (+2,19%) Nasdaq Compositive
16.304,04 -28,52 (-0,17%) S&P 500
5.188,06 +0,36 (+0,01%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Strike:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00200000 | 2024-05-08 3:19PM EDT | 2024-05-10 | 13.00 | 12.65 | 13.65 | -2.90 | -18.24% | 99 | 386 | 78.15% |
| COIN240517C00200000 | 2024-05-08 3:10PM EDT | 2024-05-17 | 15.55 | 15.90 | 16.50 | -3.10 | -16.62% | 171 | 773 | 69.84% |
| COIN240524C00200000 | 2024-05-08 3:10PM EDT | 2024-05-24 | 18.55 | 19.20 | 19.60 | -3.80 | -17.00% | 15 | 322 | 73.25% |
| COIN240531C00200000 | 2024-05-08 3:10PM EDT | 2024-05-31 | 20.41 | 20.60 | 21.50 | -3.55 | -14.82% | 20 | 118 | 69.96% |
| COIN240607C00200000 | 2024-05-08 3:00PM EDT | 2024-06-07 | 22.35 | 22.60 | 23.95 | -4.45 | -16.60% | 2 | 31 | 71.29% |
| COIN240614C00200000 | 2024-05-03 12:47PM EDT | 2024-06-14 | 37.30 | 23.85 | 26.00 | 0.00 | - | 1 | 1 | 70.87% |
| COIN240621C00200000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 27.24 | 27.00 | 27.40 | -4.06 | -12.97% | 68 | 3,587 | 73.29% |
| COIN240719C00200000 | 2024-05-08 10:58AM EDT | 2024-07-19 | 34.17 | 33.50 | 33.70 | -2.98 | -8.02% | 11 | 258 | 75.49% |
| COIN240920C00200000 | 2024-05-08 10:18AM EDT | 2024-09-20 | 46.75 | 45.35 | 45.90 | -2.00 | -4.10% | 14 | 636 | 80.08% |
| COIN241018C00200000 | 2024-05-07 2:40PM EDT | 2024-10-18 | 52.49 | 49.25 | 49.75 | 0.00 | - | 1 | 43 | 80.25% |
| COIN241115C00200000 | 2024-05-08 1:43PM EDT | 2024-11-15 | 54.65 | 54.00 | 54.60 | -3.10 | -5.37% | 1 | 110 | 82.61% |
| COIN241220C00200000 | 2024-05-07 1:34PM EDT | 2024-12-20 | 61.65 | 57.75 | 58.80 | 0.00 | - | 1 | 232 | 82.45% |
| COIN250117C00200000 | 2024-05-08 12:37PM EDT | 2025-01-17 | 61.70 | 59.80 | 61.30 | -1.80 | -2.83% | 24 | 2,242 | 81.31% |
| COIN250221C00200000 | 2024-05-08 10:42AM EDT | 2025-02-21 | 65.44 | 63.10 | 65.50 | -5.56 | -7.83% | 1 | 27 | 81.72% |
| COIN250321C00200000 | 2024-05-08 10:42AM EDT | 2025-03-21 | 68.74 | 66.65 | 68.85 | -10.26 | -12.99% | 1 | 764 | 82.89% |
| COIN250620C00200000 | 2024-05-08 12:17PM EDT | 2025-06-20 | 76.99 | 74.60 | 77.20 | -13.01 | -14.46% | 9 | 654 | 83.33% |
| COIN251219C00200000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 100.79 | 87.85 | 88.90 | 0.00 | - | 8 | 3,466 | 82.79% |
| COIN260116C00200000 | 2024-05-08 1:49PM EDT | 2026-01-16 | 90.33 | 89.15 | 90.50 | -3.17 | -3.39% | 1 | 414 | 82.46% |
| COIN260515C00200000 | 2024-05-06 2:47PM EDT | 2026-05-15 | 108.94 | 94.30 | 97.00 | 0.00 | - | 1 | 164 | 81.36% |
| COIN260918C00200000 | 2024-04-26 11:11AM EDT | 2026-09-18 | 117.14 | 100.15 | 103.15 | 0.00 | - | 1 | 2 | 80.89% |
| COIN261218C00200000 | 2024-05-08 10:33AM EDT | 2026-12-18 | 106.40 | 104.00 | 106.70 | -12.18 | -10.27% | 1 | 32 | 80.36% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00200000 | 2024-05-08 3:43PM EDT | 2024-05-10 | 0.86 | 0.79 | 0.87 | -0.42 | -32.81% | 2,897 | 2,314 | 58.20% |
| COIN240517P00200000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 3.65 | 3.55 | 3.75 | -0.35 | -8.75% | 800 | 2,766 | 59.56% |
| COIN240524P00200000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 6.25 | 6.25 | 6.50 | -0.20 | -3.10% | 61 | 1,336 | 62.95% |
| COIN240531P00200000 | 2024-05-08 3:35PM EDT | 2024-05-31 | 8.17 | 8.15 | 8.35 | -0.33 | -3.88% | 89 | 407 | 62.56% |
| COIN240607P00200000 | 2024-05-08 3:33PM EDT | 2024-06-07 | 10.00 | 10.15 | 10.45 | -0.25 | -2.44% | 19 | 91 | 64.11% |
| COIN240614P00200000 | 2024-05-08 2:28PM EDT | 2024-06-14 | 12.00 | 12.10 | 12.45 | -0.40 | -3.23% | 5 | 21 | 65.70% |
| COIN240621P00200000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 13.65 | 13.55 | 13.75 | -0.25 | -1.79% | 128 | 2,889 | 65.33% |
| COIN240719P00200000 | 2024-05-08 3:32PM EDT | 2024-07-19 | 18.95 | 18.95 | 19.15 | +0.15 | +0.80% | 116 | 698 | 66.48% |
| COIN240920P00200000 | 2024-05-08 3:28PM EDT | 2024-09-20 | 29.75 | 29.20 | 29.45 | +0.66 | +2.27% | 65 | 711 | 69.83% |
| COIN241018P00200000 | 2024-05-07 10:55AM EDT | 2024-10-18 | 30.77 | 32.30 | 32.60 | 0.00 | - | 2 | 579 | 69.46% |
| COIN241115P00200000 | 2024-05-07 3:56PM EDT | 2024-11-15 | 36.29 | 36.10 | 36.45 | 0.00 | - | 7 | 27 | 70.87% |
| COIN241220P00200000 | 2024-05-07 12:43PM EDT | 2024-12-20 | 38.75 | 39.15 | 39.50 | 0.00 | - | 15 | 216 | 70.09% |
| COIN250117P00200000 | 2024-05-08 1:53PM EDT | 2025-01-17 | 41.51 | 41.20 | 41.55 | +0.26 | +0.63% | 17 | 1,570 | 69.26% |
| COIN250221P00200000 | 2024-05-07 12:34PM EDT | 2025-02-21 | 43.45 | 42.90 | 44.65 | 0.00 | - | 10 | 127 | 68.39% |
| COIN250321P00200000 | 2024-05-03 3:56PM EDT | 2025-03-21 | 46.00 | 46.05 | 46.70 | 0.00 | - | 1 | 178 | 68.89% |
| COIN250620P00200000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 52.59 | 52.15 | 52.75 | +1.06 | +2.06% | 8 | 188 | 68.19% |
| COIN251219P00200000 | 2024-05-01 11:55AM EDT | 2025-12-19 | 68.55 | 61.45 | 62.35 | 0.00 | - | 6 | 77 | 66.54% |
| COIN260116P00200000 | 2024-05-08 11:07AM EDT | 2026-01-16 | 62.76 | 62.45 | 63.30 | +0.46 | +0.74% | 2 | 80 | 66.02% |
| COIN260515P00200000 | 2024-05-08 10:39AM EDT | 2026-05-15 | 67.30 | 65.95 | 67.55 | -0.26 | -0.38% | 4 | 36 | 64.14% |
| COIN260918P00200000 | 2024-05-08 9:42AM EDT | 2026-09-18 | 72.50 | 69.45 | 71.35 | +2.50 | +3.57% | 1 | 21 | 62.52% |
| COIN261218P00200000 | 2024-05-06 1:37PM EDT | 2026-12-18 | 71.80 | 71.40 | 73.60 | 0.00 | - | 1 | 11 | 61.26% |
