Deutsche Märkte öffnen in 12 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.668,05 +764,92 (+1,30%) CMC Crypto 200
1.371,96 +59,34 (+4,52%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00270000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 25.00% |
| COIN240517C00270000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 2.09 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 25.00% |
| COIN240524C00270000 | 2024-05-03 2:42PM EDT | 2024-05-24 | 4.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COIN240531C00270000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 5.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| COIN240607C00270000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN240614C00270000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COIN240621C00270000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 11.33 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| COIN240719C00270000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| COIN240920C00270000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 30.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| COIN241018C00270000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 34.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN241115C00270000 | 2024-05-02 3:12PM EDT | 2024-11-15 | 45.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COIN241220C00270000 | 2024-05-03 1:19PM EDT | 2024-12-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COIN250117C00270000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| COIN250221C00270000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN250321C00270000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 53.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COIN250620C00270000 | 2024-05-03 12:32PM EDT | 2025-06-20 | 63.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COIN251219C00270000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 83.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COIN260116C00270000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 74.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COIN260515C00270000 | 2024-04-30 11:28AM EDT | 2026-05-15 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 2026-09-18 | 85.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COIN261218C00270000 | 2024-05-02 12:03PM EDT | 2026-12-18 | 98.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00270000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 42.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240517P00270000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 49.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COIN240524P00270000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 48.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531P00270000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 55.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240614P00270000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 51.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621P00270000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719P00270000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920P00270000 | 2024-05-03 11:58AM EDT | 2024-09-20 | 74.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018P00270000 | 2024-04-30 10:12AM EDT | 2024-10-18 | 86.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COIN241115P00270000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 92.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| COIN241220P00270000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 81.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250117P00270000 | 2024-05-02 1:30PM EDT | 2025-01-17 | 87.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00270000 | 2024-04-30 10:50AM EDT | 2025-02-21 | 96.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250321P00270000 | 2024-05-01 1:35PM EDT | 2025-03-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COIN250620P00270000 | 2024-05-02 9:55AM EDT | 2025-06-20 | 102.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219P00270000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 106.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116P00270000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 106.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| COIN260515P00270000 | 2024-05-01 3:50PM EDT | 2026-05-15 | 118.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 109.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
