Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.495,78 -2.513,63 (-4,26%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00220000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 6.70 | 6.55 | 6.90 | -6.42 | -48.93% | 2,619 | 1,025 | 149.76% |
| COIN240510C00220000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 9.79 | 9.45 | 10.00 | -7.06 | -41.90% | 336 | 363 | 112.85% |
| COIN240517C00220000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 12.50 | 12.20 | 12.50 | -6.85 | -35.40% | 325 | 660 | 103.22% |
| COIN240524C00220000 | 2024-04-30 2:50PM EDT | 2024-05-24 | 14.50 | 14.25 | 14.75 | -8.15 | -35.98% | 36 | 67 | 97.86% |
| COIN240531C00220000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 16.00 | 15.95 | 16.55 | -8.00 | -33.33% | 42 | 372 | 93.85% |
| COIN240607C00220000 | 2024-04-30 3:56PM EDT | 2024-06-07 | 18.35 | 16.50 | 19.15 | -7.60 | -29.29% | 49 | 34 | 90.98% |
| COIN240621C00220000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 21.65 | 21.40 | 21.80 | -8.35 | -27.83% | 227 | 2,316 | 90.25% |
| COIN240719C00220000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 27.00 | 27.35 | 28.40 | -8.56 | -24.07% | 114 | 485 | 89.39% |
| COIN240920C00220000 | 2024-04-30 3:36PM EDT | 2024-09-20 | 39.00 | 37.85 | 39.15 | -8.40 | -17.72% | 27 | 840 | 87.92% |
| COIN241018C00220000 | 2024-04-30 1:02PM EDT | 2024-10-18 | 43.88 | 41.80 | 43.10 | -7.84 | -15.16% | 29 | 945 | 87.60% |
| COIN241115C00220000 | 2024-04-30 12:34PM EDT | 2024-11-15 | 48.75 | 46.55 | 48.40 | -16.05 | -24.77% | 16 | 41 | 89.75% |
| COIN241220C00220000 | 2024-04-30 1:53PM EDT | 2024-12-20 | 52.20 | 50.70 | 51.20 | -7.40 | -12.42% | 213 | 202 | 88.26% |
| COIN250117C00220000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 53.00 | 52.30 | 54.40 | -11.04 | -17.24% | 48 | 401 | 87.02% |
| COIN250221C00220000 | 2024-04-30 12:29PM EDT | 2025-02-21 | 59.70 | 56.80 | 57.75 | -4.60 | -7.15% | 9 | 40 | 87.31% |
| COIN250321C00220000 | 2024-04-29 3:03PM EDT | 2025-03-21 | 64.50 | 59.50 | 61.35 | -4.50 | -6.52% | 1 | 90 | 87.77% |
| COIN250620C00220000 | 2024-04-30 3:49PM EDT | 2025-06-20 | 67.55 | 67.15 | 68.25 | -12.20 | -15.30% | 7 | 74 | 86.51% |
| COIN251219C00220000 | 2024-04-30 3:00PM EDT | 2025-12-19 | 80.09 | 79.05 | 81.05 | -10.48 | -11.57% | 12 | 26 | 85.17% |
| COIN260116C00220000 | 2024-04-30 3:14PM EDT | 2026-01-16 | 81.50 | 80.80 | 82.50 | -14.75 | -15.32% | 1 | 365 | 84.93% |
| COIN260515C00220000 | 2024-04-30 9:47AM EDT | 2026-05-15 | 97.00 | 86.60 | 90.95 | -5.28 | -5.16% | 1 | 94 | 84.86% |
| COIN260918C00220000 | 2024-04-22 3:25PM EDT | 2026-09-18 | 107.71 | 91.70 | 95.25 | 0.00 | - | 2 | 1 | 82.87% |
| COIN261218C00220000 | 2024-04-29 3:19PM EDT | 2026-12-18 | 98.19 | 94.55 | 98.30 | -9.31 | -8.66% | 2 | 8 | 81.52% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00220000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 22.65 | 22.30 | 22.85 | +7.65 | +51.00% | 275 | 1,607 | 146.95% |
| COIN240510P00220000 | 2024-04-30 3:39PM EDT | 2024-05-10 | 25.35 | 24.10 | 25.75 | +7.35 | +40.83% | 132 | 654 | 106.41% |
| COIN240517P00220000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 28.10 | 26.60 | 28.15 | +7.94 | +39.38% | 100 | 921 | 97.29% |
| COIN240524P00220000 | 2024-04-30 12:26PM EDT | 2024-05-24 | 28.93 | 28.60 | 30.05 | +7.78 | +36.78% | 28 | 578 | 91.93% |
| COIN240531P00220000 | 2024-04-30 3:38PM EDT | 2024-05-31 | 31.43 | 29.95 | 31.80 | +7.00 | +28.65% | 9 | 116 | 87.79% |
| COIN240607P00220000 | 2024-04-30 1:54PM EDT | 2024-06-07 | 31.60 | 31.35 | 33.65 | +5.78 | +22.39% | 1 | 9 | 85.71% |
| COIN240621P00220000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 35.97 | 35.10 | 36.30 | +6.60 | +22.47% | 343 | 2,210 | 83.90% |
| COIN240719P00220000 | 2024-04-30 3:23PM EDT | 2024-07-19 | 40.90 | 40.50 | 41.95 | +6.33 | +18.31% | 29 | 1,109 | 82.30% |
| COIN240920P00220000 | 2024-04-30 2:30PM EDT | 2024-09-20 | 50.20 | 50.25 | 51.00 | +5.34 | +11.90% | 55 | 333 | 80.16% |
| COIN241018P00220000 | 2024-04-30 2:52PM EDT | 2024-10-18 | 53.80 | 52.50 | 54.15 | +9.10 | +20.36% | 5 | 55 | 78.21% |
| COIN241115P00220000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 51.80 | 56.85 | 57.70 | 0.00 | - | 10 | 28 | 79.16% |
| COIN241220P00220000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 55.25 | 59.00 | 60.60 | +4.25 | +8.33% | 1 | 20 | 76.96% |
| COIN250117P00220000 | 2024-04-30 12:45PM EDT | 2025-01-17 | 61.05 | 61.55 | 62.35 | +4.05 | +7.11% | 17 | 699 | 75.92% |
| COIN250221P00220000 | 2024-04-30 10:09AM EDT | 2025-02-21 | 62.55 | 64.55 | 65.50 | +5.08 | +8.84% | 2 | 4 | 75.61% |
| COIN250321P00220000 | 2024-04-29 3:58PM EDT | 2025-03-21 | 61.73 | 66.55 | 67.60 | 0.00 | - | 3 | 201 | 75.03% |
| COIN250620P00220000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 67.66 | 72.25 | 73.00 | 0.00 | - | 40 | 76 | 72.97% |
| COIN251219P00220000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 73.77 | 80.95 | 82.05 | 0.00 | - | 5 | 30 | 69.88% |
| COIN260116P00220000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 76.17 | 80.00 | 82.90 | 0.00 | - | 2 | 138 | 68.25% |
| COIN260515P00220000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 79.90 | 85.30 | 87.65 | 0.00 | - | 5 | 17 | 67.22% |
| COIN260918P00220000 | 2024-03-28 12:21PM EDT | 2026-09-18 | 74.07 | 80.20 | 82.30 | 0.00 | - | 10 | 10 | 57.71% |
| COIN261218P00220000 | 2024-04-24 1:45PM EDT | 2026-12-18 | 82.85 | 89.45 | 92.15 | 0.00 | - | 1 | 2 | 62.75% |
