Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.319,70 -531,67 (-0,89%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00410000 | 2024-04-24 10:35AM EDT | 2024-05-03 | 0.07 | 0.02 | 0.19 | -0.34 | -82.93% | 1 | 12 | 154.49% |
| COIN240510C00410000 | 2024-04-26 12:19PM EDT | 2024-05-10 | 0.28 | 0.12 | 0.53 | -0.18 | -39.13% | 95 | 100 | 125.29% |
| COIN240517C00410000 | 2024-04-25 12:04PM EDT | 2024-05-17 | 0.62 | 0.58 | 1.18 | 0.00 | - | 2 | 133 | 118.56% |
| COIN240524C00410000 | 2024-04-26 1:39PM EDT | 2024-05-24 | 1.12 | 0.80 | 1.64 | -0.44 | -28.21% | 1 | 23 | 108.55% |
| COIN240531C00410000 | 2024-04-25 3:35PM EDT | 2024-05-31 | 1.50 | 1.50 | 1.99 | 0.00 | - | 1 | 4 | 103.74% |
| COIN240621C00410000 | 2024-04-26 12:12PM EDT | 2024-06-21 | 3.25 | 3.85 | 4.10 | -0.65 | -16.67% | 4 | 54 | 97.86% |
| COIN240719C00410000 | 2024-04-24 2:17PM EDT | 2024-07-19 | 6.65 | 7.10 | 7.50 | 0.00 | - | 1 | 45 | 93.63% |
| COIN240920C00410000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 16.78 | 15.60 | 16.20 | 0.00 | - | 2 | 55 | 90.97% |
| COIN241018C00410000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 18.45 | 19.25 | 19.65 | 0.00 | - | 16 | 29 | 89.96% |
| COIN241115C00410000 | 2024-03-27 10:50AM EDT | 2024-11-15 | 39.51 | 21.15 | 21.80 | 0.00 | - | 1 | 1 | 86.87% |
| COIN241220C00410000 | 2024-04-12 3:46PM EDT | 2024-12-20 | 33.20 | 26.90 | 27.75 | 0.00 | - | 22 | 23 | 88.80% |
| COIN250117C00410000 | 2024-04-24 3:00PM EDT | 2025-01-17 | 26.40 | 29.25 | 30.30 | 0.00 | - | 2 | 58 | 87.28% |
| COIN250221C00410000 | 2024-04-04 11:59AM EDT | 2025-02-21 | 45.70 | 33.35 | 34.10 | 0.00 | - | 11 | 11 | 86.93% |
| COIN250321C00410000 | 2024-04-15 10:40AM EDT | 2025-03-21 | 39.90 | 36.00 | 36.70 | 0.00 | - | 1 | 13 | 86.20% |
| COIN250620C00410000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 45.82 | 44.55 | 45.65 | 0.00 | - | 4 | 9 | 85.13% |
| COIN251219C00410000 | 2024-04-16 3:44PM EDT | 2025-12-19 | 51.35 | 59.05 | 61.10 | 0.00 | - | 6 | 13 | 83.51% |
| COIN260116C00410000 | 2024-04-18 3:54PM EDT | 2026-01-16 | 52.80 | 61.10 | 62.70 | 0.00 | - | - | 10 | 83.11% |
| COIN261218C00410000 | 2024-04-24 2:00PM EDT | 2026-12-18 | 76.75 | 79.45 | 82.30 | 0.00 | - | 2 | 2 | 79.61% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00410000 | 2024-04-10 10:15AM EDT | 2024-05-17 | 168.10 | 172.70 | 175.45 | 0.00 | - | 4 | 0 | 105.08% |
| COIN240621P00410000 | 2024-03-19 10:20AM EDT | 2024-06-21 | 194.50 | 191.75 | 195.25 | 0.00 | - | 1 | 1 | 160.22% |
| COIN240719P00410000 | 2024-03-21 10:44AM EDT | 2024-07-19 | 154.75 | 199.40 | 202.35 | 0.00 | - | - | 1 | 149.19% |
| COIN240920P00410000 | 2024-03-13 9:36AM EDT | 2024-09-20 | 175.96 | 170.05 | 173.05 | 0.00 | - | 2 | 8 | 0.00% |
| COIN250117P00410000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 204.80 | 190.70 | 194.25 | 0.00 | - | 1 | 41 | 72.04% |
| COIN251219P00410000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 218.30 | 209.35 | 211.30 | 0.00 | - | - | 5 | 64.03% |
