Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.373,35 +864,04 (+1,45%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00150000 | 2024-04-19 3:45PM EDT | 2024-04-19 | 60.85 | 59.00 | 63.35 | -7.65 | -11.17% | 63 | 2,015 | 305.08% |
| COIN240426C00150000 | 2024-04-19 11:09AM EDT | 2024-04-26 | 66.48 | 59.80 | 62.30 | -2.19 | -3.19% | 3 | 16 | 90.23% |
| COIN240503C00150000 | 2024-04-01 10:30AM EDT | 2024-05-03 | 115.32 | 61.50 | 63.45 | 0.00 | - | - | 1 | 118.02% |
| COIN240517C00150000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 64.70 | 63.05 | 65.25 | -6.90 | -9.64% | 8 | 88 | 104.14% |
| COIN240621C00150000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 70.35 | 67.90 | 69.15 | -7.29 | -9.39% | 18 | 2,713 | 94.65% |
| COIN240719C00150000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 78.44 | 71.75 | 73.05 | 0.00 | - | 1 | 19 | 94.13% |
| COIN240920C00150000 | 2024-04-18 1:44PM EDT | 2024-09-20 | 88.26 | 78.20 | 80.05 | 0.00 | - | 5 | 104 | 91.06% |
| COIN241018C00150000 | 2024-04-16 1:24PM EDT | 2024-10-18 | 84.55 | 81.05 | 83.65 | 0.00 | - | 1 | 3 | 91.64% |
| COIN241115C00150000 | 2024-04-19 3:42PM EDT | 2024-11-15 | 85.38 | 84.80 | 86.95 | -40.72 | -32.29% | 1 | 1 | 93.19% |
| COIN241220C00150000 | 2024-04-01 10:25AM EDT | 2024-12-20 | 135.48 | 86.45 | 89.05 | 0.00 | - | - | 3 | 90.15% |
| COIN250117C00150000 | 2024-04-19 3:10PM EDT | 2025-01-17 | 91.55 | 88.40 | 91.30 | +3.14 | +3.55% | 6 | 1,017 | 89.48% |
| COIN250321C00150000 | 2024-04-09 3:58PM EDT | 2025-03-21 | 120.72 | 93.80 | 95.90 | 0.00 | - | 23 | 336 | 89.38% |
| COIN250620C00150000 | 2024-04-05 2:52PM EDT | 2025-06-20 | 126.50 | 99.55 | 102.35 | 0.00 | - | 3 | 259 | 88.75% |
| COIN251219C00150000 | 2024-04-19 9:54AM EDT | 2025-12-19 | 123.15 | 109.60 | 112.65 | +1.32 | +1.08% | 1 | 226 | 87.77% |
| COIN260116C00150000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 115.00 | 110.85 | 114.50 | 0.00 | - | 1 | 281 | 87.85% |
| COIN260515C00150000 | 2024-04-17 1:19PM EDT | 2026-05-15 | 116.00 | 114.00 | 119.00 | 0.00 | - | 25 | 120 | 85.31% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 118.50 | 122.95 | 0.00 | - | 1 | 2 | 83.84% |
| COIN261218C00150000 | 2024-04-17 9:51AM EDT | 2026-12-18 | 125.63 | 121.00 | 126.00 | -5.57 | -4.25% | 4 | 15 | 82.91% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00150000 | 2024-04-19 3:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 84 | 3,664 | 221.88% |
| COIN240426P00150000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.22 | 0.07 | 0.26 | -0.03 | -12.00% | 545 | 1,400 | 107.81% |
| COIN240503P00150000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 1.35 | 1.28 | 1.39 | +0.42 | +45.16% | 44 | 175 | 115.45% |
| COIN240510P00150000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 2.03 | 1.93 | 2.16 | +0.71 | +53.79% | 21 | 79 | 106.01% |
| COIN240517P00150000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 2.73 | 2.64 | 2.95 | +0.42 | +18.18% | 221 | 1,641 | 100.64% |
| COIN240524P00150000 | 2024-04-18 10:15AM EDT | 2024-05-24 | 3.50 | 3.40 | 4.65 | +0.94 | +36.72% | 3 | 81 | 100.98% |
| COIN240621P00150000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 6.25 | 6.15 | 6.40 | +1.10 | +21.36% | 51 | 1,663 | 88.35% |
| COIN240719P00150000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 7.90 | 8.90 | 9.10 | -0.10 | -1.25% | 1 | 282 | 84.97% |
| COIN240920P00150000 | 2024-04-19 2:15PM EDT | 2024-09-20 | 15.06 | 15.05 | 15.35 | 0.00 | - | 12 | 764 | 83.22% |
| COIN241018P00150000 | 2024-04-18 2:12PM EDT | 2024-10-18 | 16.48 | 17.30 | 17.75 | 0.00 | - | 3 | 25 | 82.37% |
| COIN241115P00150000 | 2024-04-19 3:23PM EDT | 2024-11-15 | 19.65 | 19.85 | 20.30 | +3.34 | +20.48% | 9 | 14 | 82.51% |
| COIN241220P00150000 | 2024-04-18 2:51PM EDT | 2024-12-20 | 20.80 | 21.90 | 22.35 | 0.00 | - | 4 | 44 | 80.68% |
| COIN250117P00150000 | 2024-04-19 3:33PM EDT | 2025-01-17 | 23.27 | 23.30 | 24.00 | +1.27 | +5.77% | 2 | 1,196 | 79.43% |
| COIN250221P00150000 | 2024-04-16 11:29AM EDT | 2025-02-21 | 26.45 | 25.45 | 26.10 | 0.00 | - | 1 | 11 | 78.69% |
| COIN250321P00150000 | 2024-04-17 12:21PM EDT | 2025-03-21 | 27.27 | 27.05 | 27.70 | 0.00 | - | 2 | 84 | 78.15% |
| COIN250620P00150000 | 2024-04-18 10:08AM EDT | 2025-06-20 | 30.32 | 31.45 | 32.70 | 0.00 | - | 1 | 118 | 76.61% |
| COIN251219P00150000 | 2024-04-18 10:08AM EDT | 2025-12-19 | 36.82 | 38.90 | 40.05 | 0.00 | - | 1 | 706 | 73.77% |
| COIN260116P00150000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 39.80 | 39.60 | 40.25 | +0.89 | +2.29% | 22 | 1,903 | 72.71% |
| COIN260515P00150000 | 2024-04-18 1:27PM EDT | 2026-05-15 | 40.33 | 40.00 | 44.95 | 0.00 | - | 1 | 1,106 | 69.74% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 2026-09-18 | 35.72 | 43.55 | 46.45 | 0.00 | - | 1 | 11 | 67.33% |
