Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
265,12+8,42 (+3,28%)
Börsenschluss: 04:00PM EDT
265,02 -0,10 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:200.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240405C002000002024-03-28 3:20PM EDT2024-04-0565.9563.6566.75+2.01+3.14%1420380.08%
COIN240412C002000002024-03-28 11:36AM EDT2024-04-1266.5164.7068.10+3.20+5.05%42492.94%
COIN240419C002000002024-03-28 3:36PM EDT2024-04-1967.0066.7068.75+6.88+11.44%2083,19091.74%
COIN240426C002000002024-03-28 2:09PM EDT2024-04-2670.4367.1571.30+7.38+11.70%1053191.46%
COIN240503C002000002024-03-26 2:35PM EDT2024-05-0380.8270.3574.100.00-210399.28%
COIN240517C002000002024-03-28 12:57PM EDT2024-05-1776.0074.4576.35+5.65+8.03%1458797.71%
COIN240621C002000002024-03-28 3:59PM EDT2024-06-2181.2080.8583.00+7.25+9.80%83,86394.07%
COIN240719C002000002024-03-28 3:47PM EDT2024-07-1986.0584.6086.50+0.05+0.06%27590.27%
COIN240920C002000002024-03-28 3:55PM EDT2024-09-2095.1593.8597.65+4.10+4.50%362391.19%
COIN241018C002000002024-03-26 11:04AM EDT2024-10-18107.9598.45101.150.00-3391.53%
COIN241220C002000002024-03-26 10:42AM EDT2024-12-20114.35105.80107.250.00-1189.86%
COIN250117C002000002024-03-28 2:52PM EDT2025-01-17108.20108.65111.05+6.45+6.34%42,11990.13%
COIN250321C002000002024-03-28 10:57AM EDT2025-03-21117.36114.70116.05+8.01+7.33%472088.83%
COIN250620C002000002024-03-28 2:54PM EDT2025-06-20121.55121.95125.00+1.55+1.29%50445388.60%
COIN251219C002000002024-03-27 1:08PM EDT2025-12-19130.00132.75135.700.00-13,49885.33%
COIN260116C002000002024-03-28 12:47PM EDT2026-01-16137.55134.20137.20+3.86+2.89%137884.95%
COIN260515C002000002024-03-28 11:11AM EDT2026-05-15141.00139.20142.40-2.89-2.01%119082.83%
COIN260918C002000002024-03-27 1:55PM EDT2026-09-18141.50144.00148.000.00-3281.32%
COIN261218C002000002024-03-25 3:38PM EDT2026-12-18160.90147.50151.450.00-1480.41%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240405P002000002024-03-28 3:57PM EDT2024-04-050.240.230.27-0.19-44.19%5641,29993.75%
COIN240412P002000002024-03-28 3:58PM EDT2024-04-120.780.801.00-0.66-45.83%12533986.13%
COIN240419P002000002024-03-28 3:59PM EDT2024-04-192.001.952.03-0.76-27.54%4063,79385.40%
COIN240426P002000002024-03-28 3:44PM EDT2024-04-263.312.993.50-1.04-23.91%8639185.11%
COIN240503P002000002024-03-28 10:26AM EDT2024-05-036.005.056.25-1.05-14.89%29391.33%
COIN240517P002000002024-03-28 3:43PM EDT2024-05-178.508.308.55-1.30-13.27%9986190.01%
COIN240621P002000002024-03-28 3:48PM EDT2024-06-2113.5513.5013.75-2.05-13.14%692,00784.99%
COIN240719P002000002024-03-28 3:39PM EDT2024-07-1917.5917.4518.00-1.61-8.39%630483.83%
COIN240920P002000002024-03-27 11:46AM EDT2024-09-2026.9025.1526.900.00-947282.78%
COIN241018P002000002024-03-28 1:01PM EDT2024-10-1828.6228.0529.25-1.81-5.95%3181.37%
COIN241115P002000002024-03-28 10:03AM EDT2024-11-1532.2130.2533.05-1.35-4.02%3581.06%
COIN250117P002000002024-03-28 2:57PM EDT2025-01-1736.2236.0036.85-1.88-4.93%1181,26378.57%
COIN250321P002000002024-03-28 11:04AM EDT2025-03-2140.7440.7041.25-1.72-4.05%3015477.08%
COIN250620P002000002024-03-28 11:44AM EDT2025-06-2047.2445.9047.50+4.01+9.28%2714975.31%
COIN251219P002000002024-03-27 11:33AM EDT2025-12-1956.4553.9056.000.00-346171.46%
COIN260116P002000002024-03-26 12:36PM EDT2026-01-1652.9654.6056.750.00-15370.61%
COIN260515P002000002024-03-28 11:09AM EDT2026-05-1559.6058.1060.95+2.80+4.93%12768.36%
COIN260918P002000002024-03-27 10:07AM EDT2026-09-1863.4560.8564.350.00-101065.94%
COIN261218P002000002024-03-28 3:12PM EDT2026-12-1864.8262.2066.30+1.82+2.89%1864.15%