Deutsche Märkte schließen in 16 Minuten
DAX
18.079,38 -58,27 (-0,32%) Euro Stoxx 50
4.989,17 -19,00 (-0,38%) Dow Jones 30
38.363,39 -140,30 (-0,36%) Gold
2.349,90 +7,80 (+0,33%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.895,03 -1.587,89 (-2,54%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Strike:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00160000 | 2024-04-22 11:22AM EDT | 2024-04-26 | 56.58 | 70.10 | 72.50 | 0.00 | - | 1 | 6 | 252.25% |
| COIN240503C00160000 | 2024-04-17 12:44PM EDT | 2024-05-03 | 48.60 | 70.50 | 73.75 | 0.00 | - | 2 | 1 | 157.96% |
| COIN240510C00160000 | 2024-04-19 10:24AM EDT | 2024-05-10 | 62.07 | 71.65 | 74.65 | 0.00 | - | 1 | 1 | 135.96% |
| COIN240517C00160000 | 2024-04-22 2:53PM EDT | 2024-05-17 | 68.05 | 72.75 | 74.95 | 0.00 | - | 1 | 30 | 121.86% |
| COIN240524C00160000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 69.85 | 73.15 | 76.00 | 0.00 | - | 6 | 5 | 113.48% |
| COIN240531C00160000 | 2024-04-17 1:20PM EDT | 2024-05-31 | 57.42 | 74.20 | 76.80 | 0.00 | - | - | 10 | 109.19% |
| COIN240621C00160000 | 2024-04-24 9:33AM EDT | 2024-06-21 | 79.01 | 76.95 | 79.35 | -3.39 | -4.11% | 10 | 2,395 | 101.51% |
| COIN240719C00160000 | 2024-04-24 10:28AM EDT | 2024-07-19 | 81.88 | 80.30 | 82.15 | -4.22 | -4.90% | 14 | 55 | 95.53% |
| COIN240920C00160000 | 2024-04-12 3:30PM EDT | 2024-09-20 | 102.41 | 87.80 | 90.00 | 0.00 | - | 2 | 246 | 93.28% |
| COIN241018C00160000 | 2024-04-23 9:34AM EDT | 2024-10-18 | 88.45 | 90.75 | 92.55 | 0.00 | - | 1 | 10 | 92.04% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 2024-11-15 | 112.50 | 94.00 | 95.70 | 0.00 | - | 1 | 3 | 92.38% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 97.35 | 98.65 | 0.00 | - | - | 1 | 91.55% |
| COIN250117C00160000 | 2024-04-18 9:48AM EDT | 2025-01-17 | 103.65 | 99.65 | 101.50 | +13.37 | +14.81% | 1 | 825 | 91.38% |
| COIN250321C00160000 | 2024-04-16 10:37AM EDT | 2025-03-21 | 89.10 | 104.05 | 106.15 | 0.00 | - | 1 | 386 | 89.69% |
| COIN250620C00160000 | 2024-04-19 11:40AM EDT | 2025-06-20 | 104.00 | 111.35 | 114.15 | 0.00 | - | 1 | 100 | 90.61% |
| COIN251219C00160000 | 2024-04-05 12:15PM EDT | 2025-12-19 | 136.52 | 122.30 | 124.80 | 0.00 | - | 1 | 368 | 89.15% |
| COIN260116C00160000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 106.80 | 122.30 | 125.35 | 0.00 | - | 23 | 200 | 87.49% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 127.50 | 131.00 | 0.00 | - | 2 | 21 | 86.45% |
| COIN260918C00160000 | 2024-04-08 11:43AM EDT | 2026-09-18 | 154.77 | 132.35 | 135.50 | 0.00 | - | 1 | 2 | 85.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00160000 | 2024-04-24 10:57AM EDT | 2024-04-26 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 11 | 503 | 160.16% |
| COIN240503P00160000 | 2024-04-24 10:56AM EDT | 2024-05-03 | 0.50 | 0.41 | 0.57 | 0.00 | - | 9 | 174 | 119.63% |
| COIN240510P00160000 | 2024-04-24 10:34AM EDT | 2024-05-10 | 1.06 | 0.97 | 1.15 | +0.04 | +3.92% | 10 | 111 | 106.49% |
| COIN240517P00160000 | 2024-04-24 10:37AM EDT | 2024-05-17 | 1.73 | 1.59 | 1.70 | +0.03 | +1.76% | 5 | 552 | 98.97% |
| COIN240524P00160000 | 2024-04-23 2:49PM EDT | 2024-05-24 | 2.24 | 1.95 | 2.54 | 0.00 | - | 13 | 59 | 94.10% |
| COIN240531P00160000 | 2024-04-24 10:40AM EDT | 2024-05-31 | 3.00 | 2.86 | 3.10 | +0.10 | +3.45% | 12 | 41 | 91.78% |
| COIN240621P00160000 | 2024-04-24 10:31AM EDT | 2024-06-21 | 5.10 | 5.00 | 5.20 | +0.30 | +6.25% | 14 | 1,357 | 86.88% |
| COIN240719P00160000 | 2024-04-24 9:45AM EDT | 2024-07-19 | 7.55 | 7.70 | 7.90 | +0.10 | +1.34% | 3 | 1,156 | 83.26% |
| COIN240920P00160000 | 2024-04-23 11:29AM EDT | 2024-09-20 | 14.20 | 14.05 | 14.25 | 0.00 | - | 2 | 256 | 81.56% |
| COIN241018P00160000 | 2024-04-23 12:36PM EDT | 2024-10-18 | 16.51 | 16.45 | 16.95 | 0.00 | - | 10 | 493 | 81.06% |
| COIN241115P00160000 | 2024-04-23 3:10PM EDT | 2024-11-15 | 18.82 | 19.15 | 19.40 | 0.00 | - | 1 | 3 | 81.01% |
| COIN241220P00160000 | 2024-04-22 2:41PM EDT | 2024-12-20 | 23.05 | 21.50 | 21.70 | 0.00 | - | 1 | 26 | 79.55% |
| COIN250117P00160000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 22.50 | 22.95 | 23.40 | 0.00 | - | 3 | 382 | 78.24% |
| COIN250221P00160000 | 2024-04-09 9:40AM EDT | 2025-02-21 | 22.00 | 24.65 | 25.70 | 0.00 | - | 1 | 1 | 77.09% |
| COIN250321P00160000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 31.68 | 26.85 | 28.00 | 0.00 | - | 1 | 114 | 77.51% |
| COIN250620P00160000 | 2024-04-18 11:16AM EDT | 2025-06-20 | 34.00 | 32.05 | 32.85 | 0.00 | - | 1 | 93 | 76.01% |
| COIN251219P00160000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 40.74 | 39.70 | 40.70 | 0.00 | - | 1 | 110 | 73.00% |
| COIN260116P00160000 | 2024-04-19 3:23PM EDT | 2026-01-16 | 44.65 | 40.05 | 41.25 | 0.00 | - | 1 | 204 | 71.91% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 43.45 | 46.00 | 0.00 | - | 1 | 13 | 70.45% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 46.15 | 48.35 | 0.00 | - | - | 1 | 67.79% |
| COIN261218P00160000 | 2024-04-23 11:21AM EDT | 2026-12-18 | 46.90 | 47.00 | 49.60 | 0.00 | - | 3 | 25 | 65.56% |
