Deutsche Märkte schließen in 53 Minuten
DAX
18.367,91 +192,70 (+1,06%) Euro Stoxx 50
4.999,27 +42,31 (+0,85%) Dow Jones 30
38.952,86 +100,59 (+0,26%) Gold
2.329,10 -2,10 (-0,09%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
58.642,86 -656,16 (-1,11%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Strike:280.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00280000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | -0.13 | -54.17% | 43 | 1,701 | 98.05% |
| COIN240517C00280000 | 2024-05-07 10:14AM EDT | 2024-05-17 | 0.59 | 0.58 | 0.61 | -0.54 | -47.79% | 85 | 3,092 | 79.49% |
| COIN240524C00280000 | 2024-05-07 10:03AM EDT | 2024-05-24 | 1.50 | 1.15 | 1.63 | -0.73 | -32.74% | 34 | 229 | 74.46% |
| COIN240531C00280000 | 2024-05-07 10:00AM EDT | 2024-05-31 | 2.70 | 2.30 | 2.74 | -1.15 | -29.87% | 7 | 170 | 73.73% |
| COIN240607C00280000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 4.95 | 3.95 | 4.30 | -0.78 | -13.61% | 3 | 44 | 75.70% |
| COIN240614C00280000 | 2024-05-06 1:25PM EDT | 2024-06-14 | 7.40 | 4.55 | 6.20 | 0.00 | - | 12 | 12 | 75.05% |
| COIN240621C00280000 | 2024-05-07 10:13AM EDT | 2024-06-21 | 7.20 | 7.15 | 7.30 | -1.70 | -19.10% | 46 | 2,016 | 77.15% |
| COIN240719C00280000 | 2024-05-07 10:18AM EDT | 2024-07-19 | 12.95 | 12.70 | 13.00 | -1.80 | -12.20% | 6 | 902 | 77.91% |
| COIN240920C00280000 | 2024-05-07 9:45AM EDT | 2024-09-20 | 24.73 | 23.90 | 24.90 | -2.74 | -9.97% | 5 | 490 | 80.14% |
| COIN241018C00280000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 28.50 | 28.65 | 29.15 | -3.05 | -9.67% | 2 | 69 | 80.78% |
| COIN241115C00280000 | 2024-05-03 12:59PM EDT | 2024-11-15 | 36.60 | 33.35 | 34.30 | 0.00 | - | 2 | 25 | 82.44% |
| COIN241220C00280000 | 2024-05-06 12:33PM EDT | 2024-12-20 | 41.50 | 37.60 | 38.80 | 0.00 | - | 31 | 53 | 82.15% |
| COIN250117C00280000 | 2024-05-07 9:42AM EDT | 2025-01-17 | 44.83 | 40.45 | 41.50 | -7.17 | -13.79% | 3 | 982 | 81.29% |
| COIN250221C00280000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 48.70 | 44.45 | 45.95 | 0.00 | - | 30 | 19 | 81.62% |
| COIN250321C00280000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 55.53 | 47.65 | 48.95 | 0.00 | - | 1 | 193 | 81.72% |
| COIN250620C00280000 | 2024-05-06 3:12PM EDT | 2025-06-20 | 61.30 | 56.40 | 58.45 | 0.00 | - | 6 | 69 | 81.92% |
| COIN251219C00280000 | 2024-05-02 3:18PM EDT | 2025-12-19 | 79.67 | 71.85 | 74.95 | 0.00 | - | 2 | 105 | 82.82% |
| COIN260116C00280000 | 2024-05-06 3:15PM EDT | 2026-01-16 | 77.00 | 74.30 | 75.05 | 0.00 | - | 14 | 64 | 82.09% |
| COIN260515C00280000 | 2024-05-02 3:59PM EDT | 2026-05-15 | 92.00 | 79.75 | 83.40 | 0.00 | - | 1 | 45 | 81.03% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 2026-09-18 | 82.24 | 86.00 | 90.90 | 0.00 | - | 2 | 1 | 80.38% |
| COIN261218C00280000 | 2024-04-26 3:06PM EDT | 2026-12-18 | 104.10 | 91.05 | 95.50 | 0.00 | - | 1 | 10 | 80.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00280000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 56.89 | 56.20 | 60.00 | +6.38 | +12.63% | 4 | 40 | 140.53% |
| COIN240517P00280000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 56.98 | 56.60 | 60.75 | 0.00 | - | 66 | 149 | 98.14% |
| COIN240524P00280000 | 2024-05-07 9:42AM EDT | 2024-05-24 | 54.00 | 58.00 | 60.25 | -8.25 | -13.25% | 200 | 5 | 70.14% |
| COIN240531P00280000 | 2024-05-03 11:51AM EDT | 2024-05-31 | 63.15 | 58.25 | 61.55 | 0.00 | - | 2 | 4 | 54.76% |
| COIN240614P00280000 | 2024-05-03 9:57AM EDT | 2024-06-14 | 60.94 | 61.15 | 64.60 | 0.00 | - | 1 | 1 | 66.20% |
| COIN240621P00280000 | 2024-05-06 12:31PM EDT | 2024-06-21 | 61.02 | 62.20 | 64.45 | 0.00 | - | 6 | 106 | 63.25% |
| COIN240719P00280000 | 2024-05-02 2:51PM EDT | 2024-07-19 | 69.05 | 67.55 | 69.55 | 0.00 | - | 8 | 161 | 67.65% |
| COIN240920P00280000 | 2024-05-02 11:38AM EDT | 2024-09-20 | 84.12 | 77.40 | 78.90 | 0.00 | - | 1 | 151 | 69.67% |
| COIN241018P00280000 | 2024-04-30 3:59PM EDT | 2024-10-18 | 97.40 | 80.55 | 82.55 | 0.00 | - | 4 | 17 | 69.50% |
| COIN241115P00280000 | 2024-04-30 10:15AM EDT | 2024-11-15 | 96.90 | 85.35 | 86.85 | 0.00 | - | - | 5 | 71.57% |
| COIN241220P00280000 | 2024-04-17 9:32AM EDT | 2024-12-20 | 97.44 | 87.95 | 89.85 | 0.00 | - | 1 | 48 | 69.93% |
| COIN250117P00280000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 90.25 | 90.00 | 91.55 | 0.00 | - | 1 | 90 | 68.57% |
| COIN250221P00280000 | 2024-05-07 10:12AM EDT | 2025-02-21 | 93.70 | 93.15 | 95.45 | +1.55 | +1.68% | 7 | 30 | 68.82% |
| COIN250321P00280000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 94.60 | 95.55 | 97.10 | 0.00 | - | 10 | 64 | 68.19% |
| COIN250620P00280000 | 2024-05-06 3:12PM EDT | 2025-06-20 | 101.10 | 101.80 | 103.30 | 0.00 | - | 9 | 141 | 66.83% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 112.35 | 114.35 | 0.00 | - | 2 | 4 | 65.28% |
| COIN260116P00280000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 112.75 | 113.55 | 114.70 | 0.00 | - | 14 | 43 | 64.47% |
| COIN260515P00280000 | 2024-04-30 3:04PM EDT | 2026-05-15 | 129.00 | 117.50 | 120.20 | 0.00 | - | 3 | 25 | 62.88% |
| COIN261218P00280000 | 2024-05-01 3:50PM EDT | 2026-12-18 | 131.40 | 124.00 | 127.30 | 0.00 | - | 1 | 5 | 60.17% |
