Deutsche Märkte öffnen in 5 Stunden 28 Minuten
Nikkei 225
37.908,78 -551,30 (-1,43%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.268,41 -2.108,96 (-3,38%) CMC Crypto 200
1.393,51 -30,59 (-2,15%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00135000 | 2024-04-24 10:30AM EDT | 2024-04-26 | 92.71 | 88.45 | 91.65 | -7.69 | -7.66% | 18 | 7 | 379.69% |
| COIN240510C00135000 | 2024-04-19 1:28PM EDT | 2024-05-10 | 82.83 | 88.35 | 92.35 | 0.00 | - | 1 | 4 | 143.80% |
| COIN240517C00135000 | 2024-04-23 11:40AM EDT | 2024-05-17 | 99.95 | 89.25 | 92.85 | 0.00 | - | 1 | 13 | 134.38% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 2024-05-24 | 86.90 | 89.30 | 93.20 | 0.00 | - | - | 5 | 120.73% |
| COIN240531C00135000 | 2024-04-22 1:50PM EDT | 2024-05-31 | 91.89 | 90.10 | 93.65 | 0.00 | - | 2 | 3 | 116.55% |
| COIN240621C00135000 | 2024-04-23 11:40AM EDT | 2024-06-21 | 102.47 | 91.55 | 95.30 | 0.00 | - | 1 | 307 | 106.06% |
| COIN240719C00135000 | 2024-04-17 10:49AM EDT | 2024-07-19 | 86.70 | 93.80 | 96.45 | 0.00 | - | 1 | 17 | 96.98% |
| COIN240920C00135000 | 2024-04-16 12:02PM EDT | 2024-09-20 | 86.43 | 100.00 | 102.45 | 0.00 | - | 1 | 49 | 95.94% |
| COIN241018C00135000 | 2024-04-17 1:26PM EDT | 2024-10-18 | 90.70 | 102.15 | 103.45 | 0.00 | - | - | 1 | 92.77% |
| COIN241220C00135000 | 2024-03-27 9:48AM EDT | 2024-12-20 | 143.85 | 107.35 | 108.55 | 0.00 | - | 1 | 1 | 92.36% |
| COIN250117C00135000 | 2024-04-23 9:44AM EDT | 2025-01-17 | 114.05 | 108.15 | 110.80 | 0.00 | - | 13 | 196 | 90.84% |
| COIN250221C00135000 | 2024-04-18 12:47PM EDT | 2025-02-21 | 121.45 | 110.55 | 114.15 | +8.50 | +7.53% | 3 | 14 | 91.44% |
| COIN250321C00135000 | 2024-04-19 2:56PM EDT | 2025-03-21 | 104.00 | 113.25 | 114.80 | 0.00 | - | 10 | 79 | 90.81% |
| COIN250620C00135000 | 2024-03-05 11:37AM EDT | 2025-06-20 | 128.19 | 145.70 | 147.85 | 0.00 | - | 1 | 43 | 138.29% |
| COIN251219C00135000 | 2024-04-23 11:15AM EDT | 2025-12-19 | 139.10 | 127.70 | 130.25 | 0.00 | - | 1 | 63 | 88.87% |
| COIN260116C00135000 | 2024-04-19 12:43PM EDT | 2026-01-16 | 122.15 | 128.85 | 131.10 | 0.00 | - | 1 | 84 | 88.30% |
| COIN260515C00135000 | 2024-04-19 2:53PM EDT | 2026-05-15 | 121.91 | 132.50 | 136.50 | 0.00 | - | 38 | 114 | 86.96% |
| COIN261218C00135000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 159.59 | 139.00 | 143.50 | 0.00 | - | - | 1 | 84.57% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00135000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 278 | 225.00% |
| COIN240503P00135000 | 2024-04-24 9:58AM EDT | 2024-05-03 | 0.19 | 0.18 | 0.33 | -0.03 | -13.64% | 359 | 256 | 152.73% |
| COIN240510P00135000 | 2024-04-17 2:12PM EDT | 2024-05-10 | 1.11 | 0.24 | 0.66 | 0.00 | - | 3 | 8 | 125.00% |
| COIN240517P00135000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.75 | 0.47 | 0.81 | 0.00 | - | 8 | 331 | 110.74% |
| COIN240524P00135000 | 2024-04-24 11:56AM EDT | 2024-05-24 | 0.84 | 0.60 | 0.95 | -0.04 | -4.55% | 4 | 64 | 100.39% |
| COIN240531P00135000 | 2024-04-24 12:50PM EDT | 2024-05-31 | 1.15 | 0.73 | 1.90 | -0.05 | -4.17% | 3 | 4 | 100.42% |
| COIN240621P00135000 | 2024-04-24 2:04PM EDT | 2024-06-21 | 2.11 | 2.31 | 2.40 | +0.01 | +0.48% | 7 | 495 | 91.67% |
| COIN240719P00135000 | 2024-04-24 10:47AM EDT | 2024-07-19 | 3.60 | 3.90 | 4.15 | -0.15 | -4.00% | 3 | 34 | 86.93% |
| COIN240920P00135000 | 2024-04-24 1:40PM EDT | 2024-09-20 | 8.25 | 8.10 | 8.50 | -1.15 | -12.23% | 3 | 305 | 83.58% |
| COIN241018P00135000 | 2024-04-22 11:39AM EDT | 2024-10-18 | 11.30 | 9.80 | 10.10 | 0.00 | - | 1 | 211 | 82.10% |
| COIN241115P00135000 | 2024-04-24 10:33AM EDT | 2024-11-15 | 11.30 | 11.90 | 12.15 | -1.95 | -14.72% | 1 | 13 | 82.29% |
| COIN241220P00135000 | 2024-04-22 3:15PM EDT | 2024-12-20 | 14.00 | 13.65 | 13.95 | 0.00 | - | 2 | 7 | 80.63% |
| COIN250117P00135000 | 2024-04-17 2:39PM EDT | 2025-01-17 | 17.00 | 15.05 | 15.35 | 0.00 | - | 7 | 298 | 79.62% |
| COIN250321P00135000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 18.50 | 18.05 | 18.75 | 0.00 | - | 1 | 50 | 78.30% |
| COIN250620P00135000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 19.05 | 22.40 | 22.90 | 0.00 | - | 5 | 171 | 76.93% |
| COIN251219P00135000 | 2024-04-18 2:25PM EDT | 2025-12-19 | 30.43 | 29.30 | 30.05 | 0.00 | - | 1 | 12 | 74.53% |
| COIN260116P00135000 | 2024-04-12 11:32AM EDT | 2026-01-16 | 25.55 | 30.00 | 30.60 | 0.00 | - | 1 | 103 | 73.75% |
| COIN260515P00135000 | 2024-03-26 10:30AM EDT | 2026-05-15 | 27.47 | 32.55 | 35.00 | 0.00 | - | 5 | 38 | 72.16% |
| COIN261218P00135000 | 2024-03-26 12:09PM EDT | 2026-12-18 | 31.52 | 36.15 | 38.40 | 0.00 | - | 1 | 1 | 67.56% |
