Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
38.079,70 0,00 (0,00%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.527,79 +1.958,76 (+3,40%) CMC Crypto 200
1.311,00 +425,47 (+48,06%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00115000 | 2024-04-16 1:12PM EDT | 2024-04-19 | 103.05 | 101.45 | 105.00 | +6.28 | +6.49% | 22 | 988 | 525.00% |
| COIN240426C00115000 | 2024-04-17 11:45AM EDT | 2024-04-26 | 95.95 | 101.65 | 105.25 | 0.00 | - | 1 | 3 | 211.43% |
| COIN240503C00115000 | 2024-04-03 1:50PM EDT | 2024-05-03 | 138.15 | 101.90 | 105.65 | 0.00 | - | 2 | 3 | 171.19% |
| COIN240517C00115000 | 2024-04-17 10:25AM EDT | 2024-05-17 | 98.80 | 102.10 | 106.05 | 0.00 | - | 1 | 4 | 131.54% |
| COIN240621C00115000 | 2024-04-15 1:30PM EDT | 2024-06-21 | 118.67 | 103.85 | 107.50 | 0.00 | - | 3 | 540 | 109.03% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 2024-07-19 | 135.53 | 105.50 | 108.90 | 0.00 | - | 1 | 7 | 102.72% |
| COIN240920C00115000 | 2024-04-16 1:30PM EDT | 2024-09-20 | 106.42 | 109.75 | 112.95 | 0.00 | - | 1 | 106 | 98.59% |
| COIN241018C00115000 | 2024-04-16 1:30PM EDT | 2024-10-18 | 108.12 | 111.25 | 114.75 | 0.00 | - | 1 | 2 | 96.93% |
| COIN241220C00115000 | 2024-04-10 11:32AM EDT | 2024-12-20 | 143.21 | 115.90 | 117.45 | 0.00 | - | - | 3 | 94.72% |
| COIN250117C00115000 | 2024-04-16 2:13PM EDT | 2025-01-17 | 115.95 | 117.35 | 119.00 | 0.00 | - | 8 | 271 | 93.85% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 119.65 | 122.55 | 0.00 | - | 1 | 50 | 91.63% |
| COIN250620C00115000 | 2024-04-01 1:30PM EDT | 2025-06-20 | 157.35 | 125.90 | 127.75 | 0.00 | - | 11 | 78 | 93.09% |
| COIN251219C00115000 | 2024-03-19 12:26PM EDT | 2025-12-19 | 142.50 | 133.05 | 136.15 | 0.00 | - | 22 | 72 | 91.11% |
| COIN260116C00115000 | 2024-04-08 2:14PM EDT | 2026-01-16 | 170.50 | 132.50 | 137.00 | 0.00 | - | 2 | 11 | 89.34% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 2026-05-15 | 173.00 | 135.50 | 140.50 | 0.00 | - | 1 | 6 | 86.95% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00115000 | 2024-04-17 11:32AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 410 | 473.44% |
| COIN240426P00115000 | 2024-04-18 2:25PM EDT | 2024-04-26 | 0.09 | 0.05 | 0.11 | -0.14 | -60.87% | 21 | 213 | 172.66% |
| COIN240503P00115000 | 2024-04-09 1:59PM EDT | 2024-05-03 | 0.83 | 0.00 | 0.75 | 0.00 | - | - | 1 | 154.69% |
| COIN240517P00115000 | 2024-04-04 2:30PM EDT | 2024-05-17 | 0.22 | 0.32 | 0.78 | 0.00 | - | 1 | 2 | 118.31% |
| COIN240621P00115000 | 2024-04-17 11:51AM EDT | 2024-06-21 | 1.75 | 1.26 | 1.72 | 0.00 | - | 2 | 804 | 96.07% |
| COIN240719P00115000 | 2024-04-16 12:57PM EDT | 2024-07-19 | 3.20 | 2.10 | 2.60 | 0.00 | - | 3 | 29 | 88.79% |
| COIN240920P00115000 | 2024-04-18 2:35PM EDT | 2024-09-20 | 5.65 | 5.45 | 5.55 | -0.35 | -5.83% | 4 | 410 | 86.21% |
| COIN241018P00115000 | 2024-04-17 10:19AM EDT | 2024-10-18 | 7.15 | 6.75 | 6.90 | 0.00 | - | 2 | 6 | 85.00% |
| COIN241115P00115000 | 2024-04-15 12:28PM EDT | 2024-11-15 | 6.30 | 8.15 | 8.35 | 0.00 | - | 7 | 6 | 84.45% |
| COIN241220P00115000 | 2024-04-11 11:56AM EDT | 2024-12-20 | 6.40 | 9.50 | 9.70 | 0.00 | - | 6 | 8 | 82.61% |
| COIN250117P00115000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 10.12 | 10.05 | 10.75 | -1.03 | -9.24% | 12 | 789 | 80.66% |
| COIN250321P00115000 | 2024-04-18 2:03PM EDT | 2025-03-21 | 13.04 | 12.85 | 13.25 | +3.54 | +37.26% | 20 | 101 | 79.58% |
| COIN250620P00115000 | 2024-04-16 1:57PM EDT | 2025-06-20 | 17.45 | 16.45 | 17.20 | 0.00 | - | 1 | 204 | 78.81% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 21.85 | 22.35 | 0.00 | - | 25 | 111 | 75.20% |
| COIN260116P00115000 | 2024-04-04 11:01AM EDT | 2026-01-16 | 18.54 | 22.40 | 22.80 | 0.00 | - | 4 | 92 | 74.37% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 65.89% |
