Deutsche Märkte schließen in 1 Stunde 16 Minute
DAX
18.145,91 +228,63 (+1,28%) Euro Stoxx 50
5.002,70 +63,69 (+1,29%) Dow Jones 30
38.290,28 +204,48 (+0,54%) Gold
2.356,20 +13,70 (+0,58%) EUR/USD
1,0707 -0,0026 (-0,25%) Bitcoin EUR
60.492,69 +949,74 (+1,60%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:14AM EDT. Markt geöffnet.
Strike:195.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00195000 | 2024-04-25 2:49PM EDT | 2024-04-26 | 28.41 | 29.60 | 32.00 | 0.00 | - | 4 | 206 | 0.00% |
| COIN240503C00195000 | 2024-04-24 3:19PM EDT | 2024-05-03 | 34.35 | 33.65 | 36.05 | 0.00 | - | 15 | 157 | 80.18% |
| COIN240510C00195000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 35.81 | 36.50 | 38.05 | 0.00 | - | 13 | 71 | 73.95% |
| COIN240517C00195000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 37.50 | 38.70 | 39.95 | 0.00 | - | 6 | 471 | 77.11% |
| COIN240524C00195000 | 2024-04-19 12:11PM EDT | 2024-05-24 | 38.03 | 38.95 | 42.45 | 0.00 | - | 101 | 110 | 75.32% |
| COIN240531C00195000 | 2024-04-24 10:37AM EDT | 2024-05-31 | 45.90 | 41.55 | 44.00 | 0.00 | - | 5 | 328 | 77.84% |
| COIN240621C00195000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 46.15 | 47.45 | 48.20 | 0.00 | - | 14 | 590 | 80.09% |
| COIN240719C00195000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 45.52 | 52.55 | 54.20 | 0.00 | - | 2 | 26 | 81.02% |
| COIN240920C00195000 | 2024-04-23 10:00AM EDT | 2024-09-20 | 68.62 | 63.15 | 64.15 | 0.00 | - | 1 | 321 | 82.36% |
| COIN241018C00195000 | 2024-04-23 10:14AM EDT | 2024-10-18 | 74.90 | 67.50 | 69.40 | 0.00 | - | 1 | 5 | 84.41% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 2024-11-15 | 88.21 | 71.05 | 73.10 | 0.00 | - | 1 | 3 | 84.64% |
| COIN241220C00195000 | 2024-04-18 1:20PM EDT | 2024-12-20 | 74.95 | 75.60 | 77.15 | 0.00 | - | 4 | 4 | 85.05% |
| COIN250117C00195000 | 2024-04-25 10:58AM EDT | 2025-01-17 | 74.20 | 77.70 | 80.05 | 0.00 | - | 2 | 237 | 84.25% |
| COIN250321C00195000 | 2024-04-19 3:03PM EDT | 2025-03-21 | 75.70 | 83.60 | 86.05 | 0.00 | - | 2 | 210 | 83.93% |
| COIN250620C00195000 | 2024-04-25 9:59AM EDT | 2025-06-20 | 86.85 | 91.10 | 94.40 | 0.00 | - | 5 | 40 | 84.05% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 103.70 | 106.50 | 0.00 | - | 1 | 605 | 83.26% |
| COIN260116C00195000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 106.93 | 105.00 | 107.45 | 0.00 | - | 1 | 35 | 82.57% |
| COIN260515C00195000 | 2024-04-09 2:40PM EDT | 2026-05-15 | 125.81 | 110.50 | 115.50 | 0.00 | - | 2 | 19 | 82.37% |
| COIN261218C00195000 | 2024-04-18 9:39AM EDT | 2026-12-18 | 110.37 | 119.50 | 122.95 | 0.00 | - | 1 | 11 | 79.86% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00195000 | 2024-04-26 9:52AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 44 | 707 | 125.00% |
| COIN240503P00195000 | 2024-04-26 9:55AM EDT | 2024-05-03 | 3.49 | 3.25 | 3.50 | -0.26 | -6.93% | 87 | 452 | 117.77% |
| COIN240510P00195000 | 2024-04-26 9:55AM EDT | 2024-05-10 | 5.66 | 5.50 | 5.65 | -0.19 | -3.25% | 136 | 150 | 104.69% |
| COIN240517P00195000 | 2024-04-26 9:32AM EDT | 2024-05-17 | 8.98 | 7.55 | 7.75 | +0.51 | +6.02% | 3 | 507 | 99.55% |
| COIN240524P00195000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 9.62 | 9.05 | 10.00 | -0.08 | -0.82% | 2 | 19 | 96.46% |
| COIN240531P00195000 | 2024-04-25 10:10AM EDT | 2024-05-31 | 12.06 | 10.20 | 11.30 | 0.00 | - | 5 | 52 | 92.13% |
| COIN240621P00195000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 15.50 | 14.80 | 15.10 | 0.00 | - | 464 | 441 | 87.82% |
| COIN240719P00195000 | 2024-04-25 10:18AM EDT | 2024-07-19 | 20.60 | 19.65 | 20.00 | 0.00 | - | 64 | 168 | 85.31% |
| COIN240920P00195000 | 2024-04-25 9:56AM EDT | 2024-09-20 | 32.24 | 28.85 | 29.25 | 0.00 | - | 2 | 328 | 83.42% |
| COIN241018P00195000 | 2024-04-25 10:33AM EDT | 2024-10-18 | 34.00 | 32.00 | 32.45 | 0.00 | - | 3 | 41 | 82.38% |
| COIN241115P00195000 | 2024-04-16 9:40AM EDT | 2024-11-15 | 37.70 | 35.30 | 36.00 | 0.00 | - | 1 | 5 | 82.41% |
| COIN241220P00195000 | 2024-04-18 12:16PM EDT | 2024-12-20 | 39.88 | 38.05 | 38.85 | 0.00 | - | - | 2 | 80.60% |
| COIN250117P00195000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 41.41 | 39.90 | 40.70 | 0.00 | - | 1 | 844 | 79.04% |
| COIN250221P00195000 | 2024-04-25 1:02PM EDT | 2025-02-21 | 43.85 | 42.55 | 44.35 | 0.00 | - | 1 | 26 | 78.80% |
| COIN250321P00195000 | 2024-04-11 2:30PM EDT | 2025-03-21 | 37.20 | 44.70 | 45.90 | 0.00 | - | 2 | 69 | 77.91% |
| COIN250620P00195000 | 2024-04-23 10:15AM EDT | 2025-06-20 | 49.00 | 50.25 | 51.50 | 0.00 | - | 3 | 6 | 75.76% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 58.70 | 60.50 | 0.00 | - | 1 | 35 | 72.31% |
| COIN260116P00195000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 62.71 | 59.75 | 61.40 | 0.00 | - | 2 | 213 | 71.68% |
| COIN260515P00195000 | 2024-04-16 9:39AM EDT | 2026-05-15 | 66.50 | 64.50 | 67.50 | 0.00 | - | 1 | 17 | 70.87% |
| COIN260918P00195000 | 2024-04-24 9:56AM EDT | 2026-09-18 | 65.40 | 67.70 | 69.75 | 0.00 | - | 4 | 5 | 67.99% |
