Deutsche Märkte schließen in 34 Minuten
DAX
17.912,89 -19,28 (-0,11%) Euro Stoxx 50
4.899,87 -21,35 (-0,43%) Dow Jones 30
38.048,07 +144,78 (+0,38%) Gold
2.309,50 -1,50 (-0,06%) EUR/USD
1,0691 -0,0027 (-0,26%) Bitcoin EUR
55.213,33 +1.509,70 (+2,81%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:56AM EDT. Markt geöffnet.
Strike:470.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00470000 | 2024-05-02 9:37AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 35 | 315.63% |
| COIN240510C00470000 | 2024-05-01 10:51AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.35 | 0.00 | - | 1 | 14 | 193.55% |
| COIN240517C00470000 | 2024-04-24 9:46AM EDT | 2024-05-17 | 0.35 | 0.06 | 0.52 | 0.00 | - | 1 | 58 | 153.52% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 2024-05-24 | 0.90 | 0.01 | 0.76 | 0.00 | - | - | 1 | 132.72% |
| COIN240531C00470000 | 2024-04-30 9:37AM EDT | 2024-05-31 | 2.00 | 0.15 | 0.98 | 0.00 | - | 1 | 1 | 122.36% |
| COIN240621C00470000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 1.40 | 1.08 | 1.50 | +0.50 | +125.00% | 1 | 136 | 106.40% |
| COIN240719C00470000 | 2024-04-30 12:45PM EDT | 2024-07-19 | 2.40 | 2.91 | 3.20 | 0.00 | - | 2 | 66 | 100.18% |
| COIN240920C00470000 | 2024-04-23 1:41PM EDT | 2024-09-20 | 11.90 | 7.50 | 8.10 | 0.00 | - | 1 | 20 | 92.87% |
| COIN241018C00470000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 8.15 | 9.85 | 10.30 | 0.00 | - | 2 | 31 | 91.05% |
| COIN241115C00470000 | 2024-04-26 2:27PM EDT | 2024-11-15 | 16.82 | 12.75 | 13.30 | 0.00 | - | 8 | 8 | 91.05% |
| COIN241220C00470000 | 2024-04-25 1:52PM EDT | 2024-12-20 | 18.30 | 15.60 | 16.50 | 0.00 | - | 1 | 2 | 89.73% |
| COIN250117C00470000 | 2024-05-01 11:42AM EDT | 2025-01-17 | 14.05 | 17.25 | 17.80 | 0.00 | - | 55 | 90 | 87.32% |
| COIN250321C00470000 | 2024-05-01 10:15AM EDT | 2025-03-21 | 18.75 | 22.50 | 23.35 | 0.00 | - | 3 | 8 | 86.26% |
| COIN250620C00470000 | 2024-04-25 12:54PM EDT | 2025-06-20 | 32.70 | 29.00 | 30.45 | 0.00 | - | 1 | 2 | 84.39% |
| COIN260116C00470000 | 2024-04-12 9:58AM EDT | 2026-01-16 | 62.55 | 43.95 | 45.40 | 0.00 | - | 2 | 406 | 82.44% |
| COIN260515C00470000 | 2024-04-12 1:25PM EDT | 2026-05-15 | 68.80 | 51.10 | 53.15 | 0.00 | - | 2 | 16 | 81.60% |
| COIN261218C00470000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 54.81 | 61.75 | 64.55 | 0.00 | - | 2 | 100 | 79.60% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00470000 | 2024-04-01 9:48AM EDT | 2024-05-03 | 204.90 | 267.70 | 271.20 | 0.00 | - | - | 0 | 1,002.30% |
| COIN240517P00470000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 235.50 | 251.70 | 254.55 | 0.00 | - | - | 0 | 193.70% |
| COIN240621P00470000 | 2024-04-18 10:25AM EDT | 2024-06-21 | 246.95 | 252.20 | 254.65 | 0.00 | - | 3 | 7 | 112.16% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 2024-07-19 | 251.54 | 252.70 | 255.20 | 0.00 | - | 5 | 1 | 94.58% |
| COIN240920P00470000 | 2024-03-12 1:21PM EDT | 2024-09-20 | 236.15 | 215.80 | 218.95 | 0.00 | - | 15 | 17 | 0.00% |
| COIN250117P00470000 | 2024-03-08 1:09PM EDT | 2025-01-17 | 241.20 | 241.40 | 244.05 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250321P00470000 | 2024-04-24 1:42PM EDT | 2025-03-21 | 252.74 | 262.45 | 265.40 | 0.00 | - | - | 1 | 69.91% |
| COIN251219P00470000 | 2024-04-16 11:54AM EDT | 2025-12-19 | 278.00 | 269.00 | 277.45 | 0.00 | - | - | 17 | 62.18% |
