Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.607,84 -733,73 (-1,22%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00175000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 54.07 | 61.20 | 62.80 | +3.07 | +6.02% | 3 | 22 | 128.52% |
| COIN240510C00175000 | 2024-04-25 1:40PM EDT | 2024-05-10 | 48.94 | 62.25 | 64.60 | -5.21 | -9.62% | 1 | 6 | 117.63% |
| COIN240517C00175000 | 2024-04-25 11:55AM EDT | 2024-05-17 | 61.78 | 63.50 | 64.80 | +10.22 | +19.82% | 1 | 33 | 104.25% |
| COIN240524C00175000 | 2024-04-24 1:22PM EDT | 2024-05-24 | 60.73 | 63.60 | 66.40 | 0.00 | - | 10 | 22 | 97.71% |
| COIN240531C00175000 | 2024-04-17 1:20PM EDT | 2024-05-31 | 46.43 | 65.65 | 67.35 | 0.00 | - | - | 11 | 97.84% |
| COIN240621C00175000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 68.00 | 69.40 | 70.55 | +14.50 | +27.10% | 2 | 523 | 93.95% |
| COIN240719C00175000 | 2024-04-22 3:34PM EDT | 2024-07-19 | 64.30 | 73.30 | 75.50 | 0.00 | - | 8 | 97 | 92.02% |
| COIN240920C00175000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 71.60 | 82.60 | 83.60 | 0.00 | - | 3 | 136 | 90.41% |
| COIN241018C00175000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 75.72 | 86.05 | 87.10 | 0.00 | - | 5 | 11 | 90.20% |
| COIN241115C00175000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 91.80 | 88.70 | 91.05 | 0.00 | - | 2 | 4 | 90.15% |
| COIN241220C00175000 | 2024-04-17 11:16AM EDT | 2024-12-20 | 76.65 | 92.50 | 94.90 | 0.00 | - | 34 | 21 | 90.06% |
| COIN250117C00175000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 80.09 | 94.75 | 96.45 | 0.00 | - | 2 | 512 | 88.38% |
| COIN250221C00175000 | 2024-04-24 2:54PM EDT | 2025-02-21 | 91.55 | 98.05 | 99.60 | 0.00 | - | 1 | 15 | 88.17% |
| COIN250321C00175000 | 2024-04-19 12:41PM EDT | 2025-03-21 | 85.20 | 101.15 | 102.35 | 0.00 | - | 1 | 96 | 88.75% |
| COIN250620C00175000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 105.15 | 108.45 | 110.65 | 0.00 | - | 1 | 27 | 89.04% |
| COIN251219C00175000 | 2024-04-22 3:47PM EDT | 2025-12-19 | 112.28 | 120.40 | 122.35 | 0.00 | - | 1 | 43 | 87.93% |
| COIN260116C00175000 | 2024-04-16 3:19PM EDT | 2026-01-16 | 106.31 | 121.55 | 125.00 | 0.00 | - | 18 | 179 | 88.12% |
| COIN260515C00175000 | 2024-04-17 12:08PM EDT | 2026-05-15 | 104.58 | 126.80 | 130.50 | 0.00 | - | 11 | 79 | 86.53% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 2026-09-18 | 141.30 | 131.80 | 135.50 | 0.00 | - | - | 1 | 85.08% |
| COIN261218C00175000 | 2024-04-18 11:36AM EDT | 2026-12-18 | 126.70 | 134.65 | 138.30 | 0.00 | - | 1 | 8 | 83.72% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00175000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.57 | 0.54 | 0.72 | -0.63 | -52.50% | 141 | 483 | 126.66% |
| COIN240510P00175000 | 2024-04-26 1:42PM EDT | 2024-05-10 | 1.69 | 1.38 | 1.65 | -0.65 | -27.78% | 36 | 586 | 108.23% |
| COIN240517P00175000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 2.30 | 2.25 | 2.34 | -1.15 | -33.33% | 132 | 769 | 98.29% |
| COIN240524P00175000 | 2024-04-26 1:32PM EDT | 2024-05-24 | 3.20 | 3.05 | 3.25 | -1.45 | -31.18% | 6 | 171 | 93.16% |
| COIN240531P00175000 | 2024-04-26 2:36PM EDT | 2024-05-31 | 4.35 | 3.90 | 4.10 | -1.75 | -28.69% | 8 | 36 | 89.73% |
| COIN240621P00175000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 6.83 | 6.75 | 6.90 | -2.03 | -22.91% | 70 | 513 | 85.53% |
| COIN240719P00175000 | 2024-04-26 11:52AM EDT | 2024-07-19 | 12.00 | 10.15 | 10.35 | -0.57 | -4.53% | 1 | 297 | 82.41% |
| COIN240920P00175000 | 2024-04-26 10:38AM EDT | 2024-09-20 | 19.75 | 17.70 | 17.95 | -0.55 | -2.71% | 2 | 342 | 81.14% |
| COIN241018P00175000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 24.90 | 20.35 | 21.00 | 0.00 | - | 2 | 47 | 80.52% |
| COIN241115P00175000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 24.90 | 23.10 | 23.75 | +0.36 | +1.47% | 1 | 6 | 80.19% |
| COIN241220P00175000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 26.75 | 26.15 | 26.45 | -3.45 | -11.42% | 1 | 94 | 79.24% |
| COIN250117P00175000 | 2024-04-26 2:39PM EDT | 2025-01-17 | 28.45 | 27.45 | 28.15 | -2.40 | -7.78% | 116 | 575 | 77.50% |
| COIN250221P00175000 | 2024-04-16 10:05AM EDT | 2025-02-21 | 36.10 | 30.20 | 30.70 | 0.00 | - | - | 22 | 77.05% |
| COIN250321P00175000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 37.40 | 32.10 | 32.95 | 0.00 | - | 1 | 53 | 76.84% |
| COIN250620P00175000 | 2024-04-26 1:13PM EDT | 2025-06-20 | 39.11 | 37.60 | 38.25 | +3.21 | +8.94% | 1 | 64 | 75.23% |
| COIN251219P00175000 | 2024-04-26 10:15AM EDT | 2025-12-19 | 48.23 | 46.30 | 47.25 | +0.23 | +0.48% | 2 | 41 | 72.76% |
| COIN260116P00175000 | 2024-04-22 12:36PM EDT | 2026-01-16 | 50.66 | 47.00 | 47.95 | 0.00 | - | 1 | 79 | 71.89% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 2026-05-15 | 53.61 | 49.50 | 53.50 | 0.00 | - | 2 | 19 | 70.03% |
