Deutsche Märkte schließen in 5 Stunden 49 Minuten
DAX
18.094,49 +92,89 (+0,52%) Euro Stoxx 50
4.941,51 +20,03 (+0,41%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.327,50 +18,90 (+0,82%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
60.580,11 +1.449,14 (+2,45%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:300.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00300000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,625 | 0 | 50.00% |
| COIN240517C00300000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,835 | 0 | 25.00% |
| COIN240524C00300000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 1.65 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| COIN240531C00300000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| COIN240607C00300000 | 2024-05-03 2:38PM EDT | 2024-06-07 | 4.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| COIN240614C00300000 | 2024-05-03 12:14PM EDT | 2024-06-14 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | - | 25.00% |
| COIN240621C00300000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,877 | 0 | 12.50% |
| COIN240719C00300000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 11.61 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| COIN240920C00300000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| COIN241018C00300000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| COIN241115C00300000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COIN241220C00300000 | 2024-05-03 12:02PM EDT | 2024-12-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250117C00300000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 39.40 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| COIN250221C00300000 | 2024-05-02 1:40PM EDT | 2025-02-21 | 47.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COIN250321C00300000 | 2024-05-03 11:33AM EDT | 2025-03-21 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COIN250620C00300000 | 2024-05-03 2:25PM EDT | 2025-06-20 | 56.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COIN251219C00300000 | 2024-05-03 10:45AM EDT | 2025-12-19 | 73.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN260116C00300000 | 2024-05-03 2:43PM EDT | 2026-01-16 | 72.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COIN260515C00300000 | 2024-05-03 10:48AM EDT | 2026-05-15 | 81.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COIN260918C00300000 | 2024-05-02 3:51PM EDT | 2026-09-18 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218C00300000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 91.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00300000 | 2024-04-15 1:09PM EDT | 2024-05-10 | 68.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COIN240517P00300000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 76.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240524P00300000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 80.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN240531P00300000 | 2024-05-02 10:56AM EDT | 2024-05-31 | 86.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240607P00300000 | 2024-05-03 3:02PM EDT | 2024-06-07 | 78.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621P00300000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 81.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN240719P00300000 | 2024-05-03 9:38AM EDT | 2024-07-19 | 84.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920P00300000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 98.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018P00300000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 97.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241115P00300000 | 2024-04-01 3:03PM EDT | 2024-11-15 | 95.02 | 107.55 | 110.10 | 0.00 | - | - | 1 | 84.98% |
| COIN250117P00300000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 106.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| COIN250321P00300000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 112.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COIN250620P00300000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 120.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN251219P00300000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 126.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260116P00300000 | 2024-05-01 11:30AM EDT | 2026-01-16 | 140.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260515P00300000 | 2024-04-29 1:47PM EDT | 2026-05-15 | 136.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN260918P00300000 | 2024-05-02 3:50PM EDT | 2026-09-18 | 137.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN261218P00300000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 140.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
