Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.389,78 +121,83 (+9,60%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00230000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 2.16 | 2.04 | 2.17 | +1.78 | +468.42% | 9,352 | 3,169 | 71.41% |
| COIN240524C00230000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 6.44 | 6.30 | 6.45 | +4.39 | +214.15% | 2,128 | 776 | 71.88% |
| COIN240531C00230000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 8.73 | 8.60 | 8.95 | +5.28 | +153.04% | 545 | 1,000 | 68.29% |
| COIN240607C00230000 | 2024-05-15 3:58PM EDT | 2024-06-07 | 11.34 | 11.20 | 11.65 | +6.09 | +116.00% | 132 | 87 | 69.48% |
| COIN240614C00230000 | 2024-05-15 3:57PM EDT | 2024-06-14 | 13.97 | 13.40 | 13.90 | +6.57 | +88.78% | 23 | 65 | 69.92% |
| COIN240621C00230000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 15.87 | 15.70 | 16.15 | +7.17 | +82.41% | 510 | 2,315 | 71.23% |
| COIN240628C00230000 | 2024-05-15 3:35PM EDT | 2024-06-28 | 17.39 | 17.45 | 18.10 | +7.39 | +73.90% | 33 | 85 | 71.47% |
| COIN240719C00230000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 22.80 | 22.65 | 23.15 | +8.70 | +61.70% | 118 | 641 | 72.76% |
| COIN240920C00230000 | 2024-05-15 3:41PM EDT | 2024-09-20 | 36.80 | 35.95 | 36.35 | +10.90 | +42.08% | 30 | 923 | 77.53% |
| COIN241018C00230000 | 2024-05-15 3:23PM EDT | 2024-10-18 | 39.00 | 40.05 | 41.40 | +9.18 | +30.78% | 6 | 163 | 78.32% |
| COIN241115C00230000 | 2024-05-15 2:21PM EDT | 2024-11-15 | 42.00 | 44.45 | 45.70 | +6.70 | +18.98% | 3 | 27 | 79.24% |
| COIN241220C00230000 | 2024-05-15 2:48PM EDT | 2024-12-20 | 46.00 | 48.70 | 49.80 | +7.40 | +19.17% | 1 | 78 | 78.94% |
| COIN250117C00230000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 52.40 | 52.25 | 52.80 | +11.35 | +27.65% | 20 | 491 | 79.01% |
| COIN250221C00230000 | 2024-05-15 12:48PM EDT | 2025-02-21 | 51.45 | 55.75 | 56.80 | +8.65 | +20.21% | 1 | 84 | 79.00% |
| COIN250321C00230000 | 2024-05-14 1:38PM EDT | 2025-03-21 | 47.88 | 58.95 | 59.95 | 0.00 | - | 2 | 957 | 79.45% |
| COIN250620C00230000 | 2024-05-15 2:49PM EDT | 2025-06-20 | 64.14 | 67.25 | 68.60 | +9.39 | +17.15% | 34 | 110 | 79.62% |
| COIN251219C00230000 | 2024-05-15 3:45PM EDT | 2025-12-19 | 81.17 | 81.30 | 84.35 | +10.88 | +15.48% | 1 | 361 | 80.70% |
| COIN260116C00230000 | 2024-05-15 3:45PM EDT | 2026-01-16 | 83.17 | 82.80 | 84.90 | +3.82 | +4.81% | 2 | 107 | 79.84% |
| COIN260515C00230000 | 2024-05-09 10:13AM EDT | 2026-05-15 | 84.00 | 89.10 | 91.85 | 0.00 | - | 2 | 58 | 79.09% |
| COIN260918C00230000 | 2024-05-06 11:41AM EDT | 2026-09-18 | 107.90 | 95.20 | 99.30 | 0.00 | - | 2 | 2 | 78.88% |
| COIN261218C00230000 | 2024-05-15 12:48PM EDT | 2026-12-18 | 97.05 | 101.10 | 103.70 | +7.65 | +8.56% | 2 | 24 | 79.32% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00230000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 12.24 | 11.75 | 12.50 | -15.86 | -56.44% | 456 | 854 | 70.31% |
| COIN240524P00230000 | 2024-05-15 3:38PM EDT | 2024-05-24 | 15.10 | 15.70 | 16.25 | -15.04 | -49.90% | 54 | 294 | 68.32% |
| COIN240531P00230000 | 2024-05-15 3:42PM EDT | 2024-05-31 | 17.60 | 17.95 | 19.00 | -14.30 | -44.83% | 12 | 99 | 66.17% |
| COIN240607P00230000 | 2024-05-15 2:13PM EDT | 2024-06-07 | 22.65 | 20.55 | 21.05 | -10.85 | -32.39% | 44 | 35 | 66.26% |
| COIN240614P00230000 | 2024-05-15 1:39PM EDT | 2024-06-14 | 24.95 | 22.65 | 23.75 | -11.10 | -30.79% | 4 | 11 | 67.80% |
| COIN240621P00230000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 24.22 | 24.60 | 25.05 | -10.66 | -30.56% | 85 | 1,436 | 67.02% |
| COIN240628P00230000 | 2024-05-13 11:03AM EDT | 2024-06-28 | 35.80 | 25.05 | 27.00 | 0.00 | - | 2 | 3 | 65.50% |
| COIN240719P00230000 | 2024-05-15 3:31PM EDT | 2024-07-19 | 30.23 | 30.50 | 31.25 | -10.23 | -25.28% | 19 | 895 | 67.10% |
| COIN240920P00230000 | 2024-05-15 3:31PM EDT | 2024-09-20 | 41.55 | 42.05 | 42.35 | -8.45 | -16.90% | 22 | 1,964 | 69.75% |
| COIN241018P00230000 | 2024-05-14 10:25AM EDT | 2024-10-18 | 52.14 | 45.45 | 46.00 | 0.00 | - | 2 | 126 | 69.39% |
| COIN241115P00230000 | 2024-05-14 12:31PM EDT | 2024-11-15 | 56.82 | 49.00 | 50.30 | 0.00 | - | 15 | 38 | 70.28% |
| COIN241220P00230000 | 2024-05-13 1:43PM EDT | 2024-12-20 | 61.00 | 52.60 | 53.75 | 0.00 | - | 40 | 32 | 69.70% |
| COIN250117P00230000 | 2024-05-15 1:16PM EDT | 2025-01-17 | 56.00 | 54.80 | 55.95 | -4.70 | -7.74% | 22 | 443 | 68.75% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 65.94 | 57.55 | 58.50 | 0.00 | - | 5 | 4 | 67.87% |
| COIN250321P00230000 | 2024-05-15 10:55AM EDT | 2025-03-21 | 62.10 | 59.45 | 60.60 | -2.40 | -3.72% | 2 | 157 | 67.28% |
| COIN250620P00230000 | 2024-05-03 10:10AM EDT | 2025-06-20 | 70.30 | 65.45 | 67.45 | 0.00 | - | 3 | 89 | 66.41% |
| COIN251219P00230000 | 2024-05-06 1:42PM EDT | 2025-12-19 | 78.53 | 75.35 | 78.00 | 0.00 | - | 38 | 115 | 64.80% |
| COIN260116P00230000 | 2024-05-15 3:17PM EDT | 2026-01-16 | 77.50 | 76.60 | 78.50 | -6.34 | -7.56% | 12 | 144 | 64.13% |
| COIN260515P00230000 | 2024-05-13 2:33PM EDT | 2026-05-15 | 88.04 | 80.70 | 83.30 | 0.00 | - | 1 | 3 | 62.53% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 69.98% |
| COIN261218P00230000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 95.40 | 87.20 | 90.55 | 0.00 | - | 1 | 6 | 60.21% |
