Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.715,63 -453,50 (-0,77%) CMC Crypto 200
1.360,53 +47,91 (+3,65%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00310000 | 2024-05-06 3:35PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.09 | -0.12 | -66.67% | 28 | 371 | 105.47% |
| COIN240517C00310000 | 2024-05-06 3:38PM EDT | 2024-05-17 | 0.31 | 0.26 | 0.37 | -0.16 | -34.04% | 1,163 | 1,601 | 84.57% |
| COIN240524C00310000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 1.54 | 0.77 | 1.04 | +0.29 | +23.20% | 1 | 286 | 80.74% |
| COIN240531C00310000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 1.60 | 1.28 | 1.81 | -0.70 | -30.43% | 36 | 80 | 77.20% |
| COIN240607C00310000 | 2024-05-06 2:21PM EDT | 2024-06-07 | 2.70 | 2.51 | 2.97 | -0.50 | -15.62% | 329 | 13 | 78.74% |
| COIN240621C00310000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 5.05 | 5.05 | 5.30 | -0.42 | -7.68% | 80 | 2,764 | 79.25% |
| COIN240719C00310000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 9.55 | 9.70 | 9.95 | -0.75 | -7.28% | 75 | 1,196 | 78.58% |
| COIN240920C00310000 | 2024-05-06 2:34PM EDT | 2024-09-20 | 21.20 | 21.15 | 21.50 | -0.40 | -1.85% | 52 | 203 | 81.65% |
| COIN241018C00310000 | 2024-05-06 10:35AM EDT | 2024-10-18 | 28.90 | 25.20 | 25.65 | +3.70 | +14.68% | 1 | 58 | 81.54% |
| COIN241115C00310000 | 2024-05-03 12:43PM EDT | 2024-11-15 | 30.85 | 30.10 | 30.85 | 0.00 | - | 16 | 60 | 83.32% |
| COIN241220C00310000 | 2024-05-06 1:54PM EDT | 2024-12-20 | 35.03 | 34.30 | 35.15 | -1.77 | -4.81% | 1 | 33 | 82.71% |
| COIN250117C00310000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 39.48 | 37.30 | 38.30 | 0.00 | - | 2 | 128 | 82.16% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 2025-02-21 | 48.10 | 40.30 | 42.65 | 0.00 | - | 3 | 32 | 81.63% |
| COIN250321C00310000 | 2024-05-06 3:06PM EDT | 2025-03-21 | 44.78 | 44.30 | 45.75 | -5.97 | -11.76% | 1 | 140 | 82.17% |
| COIN250620C00310000 | 2024-05-03 2:27PM EDT | 2025-06-20 | 52.85 | 52.20 | 55.40 | 0.00 | - | 1 | 56 | 81.64% |
| COIN251219C00310000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 66.75 | 68.50 | 70.65 | 0.00 | - | 3 | 19 | 81.80% |
| COIN260116C00310000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 70.00 | 69.25 | 72.00 | 0.00 | - | 2 | 56 | 80.85% |
| COIN260515C00310000 | 2024-05-03 3:50PM EDT | 2026-05-15 | 78.29 | 77.55 | 80.40 | 0.00 | - | 4 | 18 | 80.78% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 89.00 | 93.00 | 0.00 | - | 1 | 1 | 79.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00310000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 110.10 | 81.65 | 84.75 | 0.00 | - | - | 0 | 115.82% |
| COIN240517P00310000 | 2024-04-22 11:42AM EDT | 2024-05-17 | 94.10 | 81.20 | 84.85 | 0.00 | - | 13 | 38 | 117.38% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 100.35 | 81.75 | 84.90 | 0.00 | - | 1 | 1 | 65.19% |
| COIN240621P00310000 | 2024-05-01 11:50AM EDT | 2024-06-21 | 111.37 | 84.95 | 88.40 | 0.00 | - | 1 | 33 | 71.13% |
| COIN240719P00310000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 90.00 | 89.65 | 90.70 | 0.00 | - | 1 | 29 | 69.75% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 97.90 | 100.55 | 0.00 | - | 2 | 22 | 71.49% |
| COIN241115P00310000 | 2024-04-30 10:15AM EDT | 2024-11-15 | 120.55 | 104.90 | 107.05 | 0.00 | - | - | 6 | 71.44% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 110.85 | 112.30 | 0.00 | - | 147 | 138 | 69.76% |
| COIN250321P00310000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 116.70 | 115.85 | 117.65 | 0.00 | - | 2 | 8 | 68.75% |
| COIN250620P00310000 | 2024-05-06 2:36PM EDT | 2025-06-20 | 122.65 | 122.05 | 123.85 | +6.04 | +5.18% | 54 | 9 | 67.17% |
| COIN251219P00310000 | 2024-03-25 1:12PM EDT | 2025-12-19 | 118.95 | 136.20 | 138.35 | 0.00 | - | 11 | 13 | 68.36% |
| COIN260515P00310000 | 2024-03-25 1:13PM EDT | 2026-05-15 | 124.40 | 140.00 | 144.50 | 0.00 | - | 10 | 11 | 65.08% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 144.50 | 149.00 | 0.00 | - | 8 | 7 | 60.34% |
