Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.459,49 +1.181,73 (+2,03%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 2024-05-24 | 168.16 | 151.55 | 155.55 | 0.00 | - | - | 10 | 218.36% |
| COIN240621C00070000 | 2024-05-01 2:33PM EDT | 2024-06-21 | 144.10 | 152.30 | 155.45 | 0.00 | - | 2 | 595 | 159.47% |
| COIN240719C00070000 | 2024-03-15 9:32AM EDT | 2024-07-19 | 160.05 | 175.40 | 178.80 | 0.00 | - | 1 | 10 | 355.88% |
| COIN240920C00070000 | 2024-04-19 11:13AM EDT | 2024-09-20 | 153.68 | 159.80 | 163.65 | 0.00 | - | 2 | 21 | 171.68% |
| COIN250117C00070000 | 2024-04-16 9:45AM EDT | 2025-01-17 | 149.94 | 156.30 | 159.70 | 0.00 | - | 2 | 722 | 105.95% |
| COIN250321C00070000 | 2024-03-25 3:09PM EDT | 2025-03-21 | 211.16 | 159.15 | 163.20 | 0.00 | - | 1 | 404 | 110.72% |
| COIN250620C00070000 | 2024-04-09 2:11PM EDT | 2025-06-20 | 182.68 | 159.55 | 163.90 | 0.00 | - | 11 | 61 | 99.94% |
| COIN251219C00070000 | 2024-04-15 3:42PM EDT | 2025-12-19 | 170.08 | 163.50 | 168.00 | 0.00 | - | 1 | 1,332 | 95.75% |
| COIN260116C00070000 | 2024-04-16 3:32PM EDT | 2026-01-16 | 163.00 | 164.10 | 168.50 | 0.00 | - | 2 | 91 | 95.16% |
| COIN260515C00070000 | 2024-05-02 10:05AM EDT | 2026-05-15 | 160.00 | 166.50 | 171.50 | 0.00 | - | 1 | 9 | 94.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00070000 | 2024-04-30 11:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 213 | 250.00% |
| COIN240524P00070000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.47 | 0.00 | - | 96 | 96 | 211.33% |
| COIN240621P00070000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.12 | -0.12 | -52.17% | 123 | 1,087 | 122.66% |
| COIN240719P00070000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 0.22 | 0.10 | 0.33 | -0.13 | -37.14% | 6 | 8 | 109.18% |
| COIN240920P00070000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 0.67 | 0.50 | 0.80 | -0.18 | -21.18% | 4 | 305 | 94.97% |
| COIN250117P00070000 | 2024-05-02 3:03PM EDT | 2025-01-17 | 2.13 | 1.87 | 2.29 | -0.22 | -9.36% | 11 | 1,960 | 86.72% |
| COIN250321P00070000 | 2024-05-03 9:50AM EDT | 2025-03-21 | 3.01 | 1.10 | 5.00 | -0.82 | -21.41% | 1 | 356 | 84.84% |
| COIN250620P00070000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 5.73 | 2.91 | 7.00 | 0.00 | - | 10 | 557 | 84.91% |
| COIN251219P00070000 | 2024-04-23 9:50AM EDT | 2025-12-19 | 7.74 | 5.85 | 8.85 | 0.00 | - | 10 | 1,008 | 79.52% |
| COIN260116P00070000 | 2024-04-29 12:51PM EDT | 2026-01-16 | 7.80 | 6.25 | 8.85 | +0.06 | +0.78% | 1 | 590 | 78.38% |
| COIN260515P00070000 | 2024-05-02 11:00AM EDT | 2026-05-15 | 10.00 | 7.00 | 10.00 | 0.00 | - | 5 | 98 | 74.66% |
