Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.476,74 +236,76 (+0,62%) Gold
2.343,50 -2,90 (-0,12%) EUR/USD
1,0703 +0,0047 (+0,44%) Bitcoin EUR
62.398,04 +549,77 (+0,89%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:02PM EDT. Markt geöffnet.
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00130000 | 2024-04-22 1:45PM EDT | 2024-04-26 | 96.10 | 102.80 | 105.60 | 0.00 | - | 2 | 7 | 329.39% |
| COIN240503C00130000 | 2024-04-23 10:21AM EDT | 2024-05-03 | 107.00 | 102.35 | 106.20 | -20.08 | -15.80% | 3 | 1 | 217.77% |
| COIN240510C00130000 | 2024-04-18 1:09PM EDT | 2024-05-10 | 94.27 | 103.10 | 105.45 | 0.00 | - | - | 6 | 150.83% |
| COIN240517C00130000 | 2024-04-19 2:46PM EDT | 2024-05-17 | 83.35 | 103.60 | 106.60 | 0.00 | - | 3 | 8 | 117.48% |
| COIN240524C00130000 | 2024-04-16 2:49PM EDT | 2024-05-24 | 86.91 | 103.85 | 106.90 | 0.00 | - | 1 | 2 | 111.33% |
| COIN240621C00130000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 87.25 | 105.65 | 108.75 | 0.00 | - | 3 | 649 | 103.98% |
| COIN240719C00130000 | 2024-03-25 11:39AM EDT | 2024-07-19 | 154.73 | 107.65 | 109.80 | 0.00 | - | 1 | 2 | 96.74% |
| COIN240920C00130000 | 2024-04-16 9:48AM EDT | 2024-09-20 | 92.50 | 113.00 | 114.50 | 0.00 | - | 1 | 100 | 94.98% |
| COIN241115C00130000 | 2024-04-10 9:30AM EDT | 2024-11-15 | 120.90 | 116.85 | 118.75 | 0.00 | - | - | 2 | 93.34% |
| COIN250117C00130000 | 2024-04-22 11:39AM EDT | 2025-01-17 | 109.03 | 121.30 | 122.65 | 0.00 | - | 1 | 409 | 91.94% |
| COIN250221C00130000 | 2024-04-18 2:47PM EDT | 2025-02-21 | 110.00 | 122.55 | 124.70 | 0.00 | - | - | 6 | 90.17% |
| COIN250321C00130000 | 2024-04-05 12:51PM EDT | 2025-03-21 | 135.10 | 124.85 | 126.95 | 0.00 | - | 2 | 339 | 91.07% |
| COIN250620C00130000 | 2024-04-12 2:35PM EDT | 2025-06-20 | 142.65 | 130.80 | 132.75 | 0.00 | - | 1 | 73 | 91.38% |
| COIN251219C00130000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 132.50 | 139.10 | 141.00 | 0.00 | - | 2 | 43 | 88.83% |
| COIN260116C00130000 | 2024-04-09 1:37PM EDT | 2026-01-16 | 150.60 | 140.05 | 141.65 | 0.00 | - | 5 | 118 | 88.02% |
| COIN260515C00130000 | 2024-04-18 11:38AM EDT | 2026-05-15 | 138.00 | 143.50 | 147.00 | 0.00 | - | 6 | 76 | 86.71% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 2026-09-18 | 159.49 | 147.20 | 151.45 | 0.00 | - | 1 | 1 | 85.41% |
| COIN261218C00130000 | 2024-04-22 9:58AM EDT | 2026-12-18 | 144.50 | 149.50 | 154.00 | 0.00 | - | 2 | 8 | 84.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00130000 | 2024-04-23 11:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 89 | 631 | 190.63% |
| COIN240503P00130000 | 2024-04-22 1:55PM EDT | 2024-05-03 | 0.22 | 0.17 | 0.40 | 0.00 | - | 5 | 426 | 159.57% |
| COIN240510P00130000 | 2024-04-22 12:53PM EDT | 2024-05-10 | 0.48 | 0.17 | 0.68 | 0.00 | - | 1 | 118 | 132.42% |
| COIN240517P00130000 | 2024-04-23 11:55AM EDT | 2024-05-17 | 0.55 | 0.45 | 0.65 | -0.16 | -22.54% | 147 | 132 | 117.19% |
| COIN240524P00130000 | 2024-04-22 2:58PM EDT | 2024-05-24 | 0.92 | 0.31 | 1.29 | 0.00 | - | 11 | 27 | 110.50% |
| COIN240531P00130000 | 2024-04-22 2:20PM EDT | 2024-05-31 | 1.18 | 0.65 | 1.42 | 0.00 | - | 9 | 27 | 105.03% |
| COIN240621P00130000 | 2024-04-23 11:56AM EDT | 2024-06-21 | 1.87 | 1.52 | 2.02 | -0.26 | -12.21% | 11 | 1,155 | 94.57% |
| COIN240719P00130000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 3.27 | 3.05 | 3.15 | -0.28 | -7.89% | 1 | 122 | 89.25% |
| COIN240920P00130000 | 2024-04-23 10:40AM EDT | 2024-09-20 | 6.50 | 6.60 | 6.80 | -1.97 | -23.26% | 1 | 241 | 85.17% |
| COIN241018P00130000 | 2024-04-22 9:38AM EDT | 2024-10-18 | 9.85 | 8.15 | 8.35 | 0.00 | - | 18 | 24 | 83.91% |
| COIN241115P00130000 | 2024-04-19 9:59AM EDT | 2024-11-15 | 11.50 | 9.90 | 10.20 | 0.00 | - | 1 | 13 | 83.78% |
| COIN241220P00130000 | 2024-04-23 9:51AM EDT | 2024-12-20 | 12.23 | 11.65 | 11.85 | -0.77 | -5.92% | 1 | 9 | 82.26% |
| COIN250117P00130000 | 2024-04-23 11:15AM EDT | 2025-01-17 | 12.90 | 12.90 | 13.05 | -1.00 | -7.19% | 1 | 687 | 81.02% |
| COIN250221P00130000 | 2024-04-22 2:34PM EDT | 2025-02-21 | 15.40 | 14.50 | 14.90 | 0.00 | - | 1 | 37 | 80.29% |
| COIN250321P00130000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 15.97 | 15.50 | 16.25 | -0.98 | -5.78% | 10 | 733 | 79.43% |
| COIN250620P00130000 | 2024-03-11 9:53AM EDT | 2025-06-20 | 20.20 | 17.60 | 18.15 | 0.00 | - | 1 | 375 | 74.23% |
| COIN251219P00130000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 28.56 | 26.00 | 27.30 | 0.00 | - | 1 | 49 | 75.58% |
| COIN260116P00130000 | 2024-04-19 9:58AM EDT | 2026-01-16 | 27.77 | 26.70 | 27.60 | 0.00 | - | 10 | 120 | 74.63% |
| COIN260515P00130000 | 2024-03-19 10:05AM EDT | 2026-05-15 | 29.77 | 28.50 | 33.50 | 0.00 | - | 10 | 16 | 73.67% |
| COIN261218P00130000 | 2024-04-23 11:01AM EDT | 2026-12-18 | 33.50 | 32.75 | 34.00 | -0.43 | -1.27% | 4 | 3 | 67.72% |
