Deutsche Märkte schließen in 3 Stunden 49 Minuten
DAX
17.962,20 -126,50 (-0,70%) Euro Stoxx 50
4.950,15 -39,73 (-0,80%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.339,60 +1,20 (+0,05%) EUR/USD
1,0725 +0,0024 (+0,23%) Bitcoin EUR
59.486,78 -2.575,99 (-4,15%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00240000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4,040 | 2,016 | 25.00% |
| COIN240503C00240000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 9.85 | 0.00 | 0.00 | 0.00 | - | 617 | 9,181 | 12.50% |
| COIN240510C00240000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 13.25 | 0.00 | 0.00 | 0.00 | - | 231 | 332 | 6.25% |
| COIN240517C00240000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 16.47 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| COIN240524C00240000 | 2024-04-24 3:06PM EDT | 2024-05-24 | 18.40 | 0.00 | 0.00 | 0.00 | - | 27 | 108 | 6.25% |
| COIN240531C00240000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 20.92 | 0.00 | 0.00 | 0.00 | - | 16 | 93 | 6.25% |
| COIN240621C00240000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 26.58 | 0.00 | 0.00 | 0.00 | - | 41 | 1,722 | 3.13% |
| COIN240719C00240000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 32.40 | 0.00 | 0.00 | 0.00 | - | 44 | 341 | 3.13% |
| COIN240920C00240000 | 2024-04-24 3:44PM EDT | 2024-09-20 | 45.40 | 0.00 | 0.00 | 0.00 | - | 35 | 926 | 3.13% |
| COIN241018C00240000 | 2024-04-24 2:59PM EDT | 2024-10-18 | 49.15 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 1.56% |
| COIN241115C00240000 | 2024-04-24 1:52PM EDT | 2024-11-15 | 57.58 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| COIN241220C00240000 | 2024-04-23 12:07PM EDT | 2024-12-20 | 64.05 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 1.56% |
| COIN250117C00240000 | 2024-04-24 1:45PM EDT | 2025-01-17 | 65.64 | 0.00 | 0.00 | 0.00 | - | 7 | 939 | 1.56% |
| COIN250221C00240000 | 2024-04-23 2:03PM EDT | 2025-02-21 | 72.42 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| COIN250321C00240000 | 2024-04-24 12:00PM EDT | 2025-03-21 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 1.56% |
| COIN250620C00240000 | 2024-04-23 3:54PM EDT | 2025-06-20 | 83.05 | 0.00 | 0.00 | 0.00 | - | 43 | 127 | 1.56% |
| COIN251219C00240000 | 2024-04-23 1:11PM EDT | 2025-12-19 | 96.28 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 1.56% |
| COIN260116C00240000 | 2024-04-24 10:35AM EDT | 2026-01-16 | 94.00 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 1.56% |
| COIN260515C00240000 | 2024-04-19 2:02PM EDT | 2026-05-15 | 90.89 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.78% |
| COIN260918C00240000 | 2024-04-23 10:24AM EDT | 2026-09-18 | 110.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| COIN261218C00240000 | 2024-04-23 1:22PM EDT | 2026-12-18 | 114.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00240000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 15.60 | 0.00 | 0.00 | 0.00 | - | 238 | 887 | 0.00% |
| COIN240503P00240000 | 2024-04-24 3:44PM EDT | 2024-05-03 | 24.25 | 0.00 | 0.00 | 0.00 | - | 36 | 550 | 0.00% |
| COIN240510P00240000 | 2024-04-24 1:09PM EDT | 2024-05-10 | 24.69 | 0.00 | 0.00 | 0.00 | - | 8 | 219 | 0.00% |
| COIN240517P00240000 | 2024-04-24 12:00PM EDT | 2024-05-17 | 29.45 | 0.00 | 0.00 | 0.00 | - | 10 | 748 | 0.00% |
| COIN240524P00240000 | 2024-04-23 9:59AM EDT | 2024-05-24 | 30.08 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| COIN240531P00240000 | 2024-04-23 10:22AM EDT | 2024-05-31 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| COIN240621P00240000 | 2024-04-24 3:03PM EDT | 2024-06-21 | 39.25 | 0.00 | 0.00 | 0.00 | - | 30 | 654 | 0.00% |
| COIN240719P00240000 | 2024-04-24 11:41AM EDT | 2024-07-19 | 41.75 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 0.00% |
| COIN240920P00240000 | 2024-04-24 1:12PM EDT | 2024-09-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 4 | 372 | 0.00% |
| COIN241018P00240000 | 2024-04-23 1:49PM EDT | 2024-10-18 | 54.15 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| COIN241115P00240000 | 2024-04-23 12:13PM EDT | 2024-11-15 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| COIN241220P00240000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 63.75 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| COIN250117P00240000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 67.10 | 0.00 | 0.00 | 0.00 | - | 7 | 260 | 0.00% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 2025-02-21 | 62.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250321P00240000 | 2024-04-23 10:16AM EDT | 2025-03-21 | 69.02 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| COIN250620P00240000 | 2024-04-24 9:40AM EDT | 2025-06-20 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| COIN251219P00240000 | 2024-04-17 10:58AM EDT | 2025-12-19 | 92.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| COIN260116P00240000 | 2024-04-22 3:27PM EDT | 2026-01-16 | 89.50 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| COIN260515P00240000 | 2024-03-18 2:24PM EDT | 2026-05-15 | 87.00 | 93.50 | 98.00 | 0.00 | - | 1 | 1 | 68.75% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 2026-09-18 | 87.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN261218P00240000 | 2024-04-24 10:30AM EDT | 2026-12-18 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
