Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
266,88+10,17 (+3,96%)
Ab 01:54PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240328C001400002024-03-28 11:32AM EDT2024-03-28123.84124.60127.20+3.75+3.12%4251573.44%
COIN240405C001400002024-03-28 12:45PM EDT2024-04-05127.58124.25127.50+8.01+6.70%489211.33%
COIN240412C001400002024-03-27 9:51AM EDT2024-04-12125.00125.10128.750.00-24114.06%
COIN240419C001400002024-03-28 11:30AM EDT2024-04-19124.88125.40128.35+7.46+6.35%11,38950.00%
COIN240426C001400002024-03-27 3:29PM EDT2024-04-26117.62124.90128.650.00-25140.48%
COIN240517C001400002024-03-26 12:55PM EDT2024-05-17137.84126.30129.500.00-1196.68%
COIN240621C001400002024-03-28 11:46AM EDT2024-06-21128.00128.90131.55+2.00+1.59%11,22695.96%
COIN240920C001400002024-03-26 9:30AM EDT2024-09-20150.20136.00137.650.00-19292.29%
COIN241018C001400002024-03-27 3:54PM EDT2024-10-18131.90138.65141.000.00-1194.44%
COIN250117C001400002024-03-27 10:07AM EDT2025-01-17138.61145.15147.100.00-21,58092.49%
COIN250321C001400002024-03-25 10:24AM EDT2025-03-21161.49149.45151.200.00-17191.93%
COIN250620C001400002024-03-21 3:29PM EDT2025-06-20149.90153.90157.200.00-111790.70%
COIN251219C001400002024-03-14 11:12AM EDT2025-12-19139.55161.75165.950.00-25887.85%
COIN260116C001400002024-03-22 1:09PM EDT2026-01-16156.74163.65166.150.00-313387.37%
COIN260515C001400002024-03-22 9:36AM EDT2026-05-15157.40167.30171.000.00-24685.64%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240328P001400002024-03-27 12:32PM EDT2024-03-280.010.000.010.00-16220375.00%
COIN240405P001400002024-03-28 1:23PM EDT2024-04-050.050.050.06-0.03-37.50%2306153.91%
COIN240412P001400002024-03-26 11:35AM EDT2024-04-120.150.050.500.00-1101140.04%
COIN240419P001400002024-03-28 10:08AM EDT2024-04-190.090.100.25-0.06-40.00%62,180110.06%
COIN240426P001400002024-03-28 10:23AM EDT2024-04-260.380.190.34+0.05+15.15%10189101.76%
COIN240503P001400002024-03-26 9:40AM EDT2024-05-030.600.171.110.00-1010104.64%
COIN240517P001400002024-03-27 3:35PM EDT2024-05-171.290.911.400.00-96998.90%
COIN240621P001400002024-03-28 1:36PM EDT2024-06-212.502.392.57-0.40-13.79%32,91489.31%
COIN240719P001400002024-03-26 10:53AM EDT2024-07-193.653.904.050.00-104587.10%
COIN240920P001400002024-03-27 2:57PM EDT2024-09-208.097.257.450.00-372383.46%
COIN241115P001400002024-03-27 11:19AM EDT2024-11-1511.3510.6010.800.00-1282.56%
COIN241220P001400002024-03-27 10:00AM EDT2024-12-2013.2412.2012.550.00-1181.21%
COIN250117P001400002024-03-28 12:24PM EDT2025-01-1713.5013.3013.60-1.00-6.90%21,08579.77%
COIN250321P001400002024-03-28 1:17PM EDT2025-03-2116.8916.5017.25+0.49+2.99%44279.38%
COIN250620P001400002024-03-06 2:00PM EDT2025-06-2026.3020.2021.150.00-89677.47%
COIN251219P001400002024-03-26 3:41PM EDT2025-12-1926.3726.6527.600.00-23674.42%
COIN260116P001400002024-03-28 11:21AM EDT2026-01-1628.0027.1028.25-0.68-2.37%16773.57%
COIN260515P001400002024-03-25 1:30PM EDT2026-05-1529.0529.7031.050.00-24671.06%