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
59.002,66 -1.314,96 (-2,18%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00180000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 54.69 | 56.20 | 58.10 | +14.69 | +36.72% | 50 | 66 | 123.39% |
| COIN240510C00180000 | 2024-04-26 11:50AM EDT | 2024-05-10 | 50.77 | 57.65 | 59.45 | +6.67 | +15.12% | 12 | 19 | 110.74% |
| COIN240517C00180000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 56.86 | 59.20 | 60.45 | +10.36 | +22.28% | 7 | 55 | 103.36% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 2024-05-31 | 50.10 | 61.45 | 62.70 | 0.00 | - | 2 | 3 | 94.86% |
| COIN240621C00180000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 65.30 | 65.00 | 66.25 | +12.05 | +22.63% | 4 | 1,838 | 90.89% |
| COIN240719C00180000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 55.37 | 69.55 | 71.50 | 0.00 | - | 1 | 176 | 90.30% |
| COIN240920C00180000 | 2024-04-26 2:39PM EDT | 2024-09-20 | 78.57 | 78.90 | 81.05 | +13.15 | +20.10% | 1 | 507 | 89.95% |
| COIN241018C00180000 | 2024-04-25 9:37AM EDT | 2024-10-18 | 69.93 | 82.55 | 84.70 | 0.00 | - | 1 | 5 | 89.88% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 2024-11-15 | 70.00 | 87.00 | 88.00 | 0.00 | - | 2 | 11 | 90.72% |
| COIN250117C00180000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 78.90 | 92.85 | 93.70 | 0.00 | - | 1 | 607 | 88.67% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 99.15 | 95.90 | 98.40 | 0.00 | - | 2 | 16 | 89.31% |
| COIN250321C00180000 | 2024-04-25 3:36PM EDT | 2025-03-21 | 90.17 | 98.50 | 100.00 | 0.00 | - | 5 | 139 | 88.51% |
| COIN250620C00180000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 108.80 | 105.35 | 108.50 | 0.00 | - | 4 | 282 | 88.40% |
| COIN251219C00180000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 131.79 | 117.90 | 121.40 | 0.00 | - | 6 | 196 | 88.11% |
| COIN260116C00180000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 109.12 | 119.60 | 121.90 | 0.00 | - | 1 | 146 | 87.36% |
| COIN260515C00180000 | 2024-04-11 9:36AM EDT | 2026-05-15 | 138.29 | 124.00 | 128.50 | 0.00 | - | 6 | 49 | 85.84% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 2026-12-18 | 126.64 | 133.05 | 136.45 | 0.00 | - | 4 | 8 | 83.59% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00180000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.86 | 0.68 | 0.83 | -0.73 | -45.91% | 448 | 683 | 121.00% |
| COIN240510P00180000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 1.82 | 1.58 | 1.85 | -1.08 | -37.24% | 54 | 188 | 103.27% |
| COIN240517P00180000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 2.88 | 2.71 | 3.10 | -1.54 | -34.84% | 196 | 952 | 97.56% |
| COIN240524P00180000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 3.80 | 3.60 | 4.00 | -1.90 | -33.33% | 51 | 239 | 91.87% |
| COIN240531P00180000 | 2024-04-26 2:38PM EDT | 2024-05-31 | 5.20 | 4.25 | 4.95 | -2.30 | -30.67% | 38 | 58 | 87.59% |
| COIN240621P00180000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 8.00 | 7.85 | 8.05 | -2.15 | -21.18% | 65 | 1,077 | 85.07% |
| COIN240719P00180000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 11.65 | 11.55 | 12.00 | -2.70 | -18.82% | 13 | 292 | 82.51% |
| COIN240920P00180000 | 2024-04-25 1:39PM EDT | 2024-09-20 | 22.35 | 19.55 | 19.85 | 0.00 | - | 26 | 213 | 81.05% |
| COIN241018P00180000 | 2024-04-18 12:03PM EDT | 2024-10-18 | 26.45 | 22.35 | 22.70 | 0.00 | - | 24 | 161 | 80.14% |
| COIN241115P00180000 | 2024-04-17 3:36PM EDT | 2024-11-15 | 32.59 | 25.50 | 25.85 | 0.00 | - | 2 | 5 | 80.39% |
| COIN241220P00180000 | 2024-04-24 1:15PM EDT | 2024-12-20 | 30.00 | 28.20 | 28.70 | 0.00 | - | 8 | 31 | 79.07% |
| COIN250117P00180000 | 2024-04-26 2:48PM EDT | 2025-01-17 | 30.85 | 29.95 | 30.50 | -3.14 | -9.24% | 11 | 806 | 77.71% |
| COIN250221P00180000 | 2024-04-25 11:37AM EDT | 2025-02-21 | 36.90 | 31.60 | 33.05 | 0.00 | - | 3 | 3 | 76.28% |
| COIN250321P00180000 | 2024-04-23 3:50PM EDT | 2025-03-21 | 35.15 | 34.30 | 35.20 | 0.00 | - | 2 | 250 | 76.52% |
| COIN250620P00180000 | 2024-04-16 9:51AM EDT | 2025-06-20 | 41.96 | 40.05 | 40.70 | -5.17 | -10.97% | 1 | 156 | 75.03% |
| COIN251219P00180000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 51.96 | 48.85 | 49.70 | 0.00 | - | 20 | 34 | 72.40% |
| COIN260116P00180000 | 2024-04-16 12:01PM EDT | 2026-01-16 | 56.40 | 49.65 | 50.55 | 0.00 | - | 2 | 86 | 71.67% |
| COIN260515P00180000 | 2024-04-24 10:26AM EDT | 2026-05-15 | 54.45 | 52.50 | 56.50 | 0.00 | - | 2 | 21 | 70.10% |
| COIN261218P00180000 | 2024-04-15 2:17PM EDT | 2026-12-18 | 57.69 | 58.45 | 60.45 | 0.00 | - | 1 | 2 | 66.12% |
