Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.767,95 +92,27 (+0,24%) Bitcoin EUR
58.728,20 -659,52 (-1,11%) CMC Crypto 200
1.366,32 +53,70 (+4,09%) Nasdaq Compositive
16.298,34 +142,01 (+0,88%) S&P 500
5.166,49 +38,70 (+0,75%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:13PM EDT. Markt geöffnet.
Strike:440.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00440000 | 2024-05-06 10:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 16 | 30 | 187.50% |
| COIN240517C00440000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.15 | 0.01 | 0.14 | 0.00 | - | 23 | 123 | 134.38% |
| COIN240524C00440000 | 2024-05-03 10:25AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 11 | 100.39% |
| COIN240531C00440000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.70 | 0.00 | - | 42 | 45 | 108.79% |
| COIN240607C00440000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 0.40 | 0.04 | 0.64 | 0.00 | - | 1 | 2 | 96.19% |
| COIN240621C00440000 | 2024-05-06 11:07AM EDT | 2024-06-21 | 1.20 | 0.29 | 1.01 | +0.27 | +29.03% | 6 | 165 | 88.21% |
| COIN240719C00440000 | 2024-05-06 1:10PM EDT | 2024-07-19 | 2.24 | 2.13 | 2.25 | -0.96 | -30.00% | 1 | 21 | 85.80% |
| COIN240920C00440000 | 2024-05-06 1:45PM EDT | 2024-09-20 | 7.80 | 7.75 | 8.00 | -0.60 | -7.14% | 15 | 40 | 85.08% |
| COIN241018C00440000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 14.10 | 10.25 | 10.50 | 0.00 | - | 3 | 18 | 83.98% |
| COIN241115C00440000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 15.39 | 13.70 | 14.00 | 0.00 | - | 1 | 25 | 85.07% |
| COIN241220C00440000 | 2024-05-06 11:07AM EDT | 2024-12-20 | 17.91 | 16.90 | 17.30 | -0.48 | -2.61% | 1 | 6 | 84.13% |
| COIN250117C00440000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 20.04 | 18.80 | 19.50 | 0.00 | - | 5 | 215 | 82.72% |
| COIN250321C00440000 | 2024-04-30 3:11PM EDT | 2025-03-21 | 21.80 | 24.90 | 25.80 | 0.00 | - | 1 | 183 | 82.60% |
| COIN250620C00440000 | 2024-04-17 9:43AM EDT | 2025-06-20 | 36.40 | 32.35 | 34.20 | 0.00 | - | - | 1 | 81.82% |
| COIN251219C00440000 | 2024-05-02 12:05PM EDT | 2025-12-19 | 49.65 | 47.05 | 48.90 | 0.00 | - | - | 91 | 81.21% |
| COIN260116C00440000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 44.70 | 48.55 | 50.40 | 0.00 | - | 1 | 10 | 80.64% |
| COIN260515C00440000 | 2024-03-28 12:36PM EDT | 2026-05-15 | 81.52 | 63.00 | 67.05 | 0.00 | - | 2 | 11 | 85.96% |
| COIN261218C00440000 | 2024-04-16 10:18AM EDT | 2026-12-18 | 64.20 | 68.00 | 70.50 | 0.00 | - | 1 | 1 | 78.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00440000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 226.55 | 210.80 | 214.75 | 0.00 | - | 43 | 0 | 199.46% |
| COIN240531P00440000 | 2024-04-29 9:35AM EDT | 2024-05-31 | 209.15 | 210.95 | 214.70 | 0.00 | - | 1 | 0 | 134.72% |
| COIN240719P00440000 | 2024-03-08 11:31AM EDT | 2024-07-19 | 193.55 | 201.85 | 205.25 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240920P00440000 | 2024-04-15 3:18PM EDT | 2024-09-20 | 219.81 | 214.65 | 216.30 | 0.00 | - | 5 | 7 | 63.43% |
| COIN250117P00440000 | 2024-04-03 10:46AM EDT | 2025-01-17 | 210.60 | 225.05 | 227.10 | 0.00 | - | 27 | 49 | 72.11% |
| COIN250321P00440000 | 2024-04-23 3:01PM EDT | 2025-03-21 | 223.47 | 224.00 | 226.80 | 0.00 | - | - | 1 | 63.53% |
