COIN - Coinbase Global, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:25.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230602C00025000 | 2023-05-15 1:09PM EDT | 2023-06-02 | 35.77 | 35.45 | 36.10 | 0.00 | - | 2 | 1 | 519.14% |
| COIN230609C00025000 | 2023-05-22 10:06AM EDT | 2023-06-09 | 32.35 | 35.35 | 36.10 | 0.00 | - | 1 | 1 | 305.86% |
| COIN230616C00025000 | 2023-05-30 9:30AM EDT | 2023-06-16 | 35.00 | 35.45 | 35.80 | +0.45 | +1.30% | 10 | 304 | 226.17% |
| COIN230623C00025000 | 2023-05-22 2:32PM EDT | 2023-06-23 | 35.15 | 35.40 | 36.20 | 0.00 | - | - | 0 | 209.96% |
| COIN230721C00025000 | 2023-05-25 11:36AM EDT | 2023-07-21 | 35.71 | 35.55 | 36.00 | +3.86 | +12.12% | 1 | 18 | 142.58% |
| COIN230818C00025000 | 2023-05-22 9:53AM EDT | 2023-08-18 | 33.95 | 35.70 | 36.50 | 0.00 | - | 1 | 3 | 130.18% |
| COIN230915C00025000 | 2023-05-25 11:31AM EDT | 2023-09-15 | 32.36 | 35.95 | 36.70 | 0.00 | - | 3 | 107 | 119.58% |
| COIN231215C00025000 | 2023-05-03 3:45PM EDT | 2023-12-15 | 27.14 | 37.20 | 37.70 | 0.00 | - | 1 | 1 | 109.96% |
| COIN240119C00025000 | 2023-05-09 9:38AM EDT | 2024-01-19 | 38.00 | 37.55 | 38.05 | +2.55 | +7.19% | 1 | 263 | 106.79% |
| COIN240419C00025000 | 2023-05-05 10:35AM EDT | 2024-04-19 | 35.00 | 38.25 | 39.10 | 0.00 | - | 2 | 1 | 101.29% |
| COIN250117C00025000 | 2023-05-17 3:26PM EDT | 2025-01-17 | 41.20 | 40.65 | 41.45 | 0.00 | - | 2 | 86 | 94.12% |
| COIN250321C00025000 | 2023-04-24 9:53AM EDT | 2025-03-21 | 39.25 | 38.35 | 39.60 | 0.00 | - | 1 | 28 | 73.51% |
| COIN251219C00025000 | 2023-05-23 3:23PM EDT | 2025-12-19 | 41.87 | 41.60 | 44.25 | 0.00 | - | 1 | 14 | 87.09% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230602P00025000 | 2023-05-25 3:24PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 519 | 287.50% |
| COIN230609P00025000 | 2023-05-30 11:40AM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 321 | 196.88% |
| COIN230616P00025000 | 2023-05-30 11:39AM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 32 | 5,214 | 168.75% |
| COIN230623P00025000 | 2023-05-26 10:08AM EDT | 2023-06-23 | 0.09 | 0.04 | 0.13 | 0.00 | - | 8 | 197 | 155.86% |
| COIN230630P00025000 | 2023-05-30 10:23AM EDT | 2023-06-30 | 0.04 | 0.00 | 0.09 | -0.05 | -55.56% | 11 | 197 | 126.56% |
| COIN230721P00025000 | 2023-05-30 10:41AM EDT | 2023-07-21 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 46 | 441 | 122.27% |
| COIN230818P00025000 | 2023-05-26 3:49PM EDT | 2023-08-18 | 0.50 | 0.50 | 0.61 | -0.11 | -18.03% | 1 | 365 | 120.41% |
| COIN230915P00025000 | 2023-05-30 11:29AM EDT | 2023-09-15 | 0.85 | 0.74 | 0.86 | -0.05 | -5.56% | 7 | 2,305 | 112.94% |
| COIN231215P00025000 | 2023-05-30 9:51AM EDT | 2023-12-15 | 2.03 | 1.98 | 2.12 | -0.40 | -16.46% | 2 | 1,022 | 108.59% |
| COIN240119P00025000 | 2023-05-30 11:28AM EDT | 2024-01-19 | 2.45 | 2.41 | 2.47 | -0.23 | -8.58% | 4 | 3,742 | 106.23% |
| COIN240419P00025000 | 2023-05-26 12:24PM EDT | 2024-04-19 | 3.66 | 3.35 | 3.50 | 0.00 | - | 3 | 63 | 102.14% |
| COIN240621P00025000 | 2023-05-30 9:35AM EDT | 2024-06-21 | 4.05 | 4.05 | 4.25 | -0.30 | -6.90% | 1 | 399 | 101.06% |
| COIN250117P00025000 | 2023-05-30 11:04AM EDT | 2025-01-17 | 6.40 | 6.15 | 6.50 | -0.40 | -5.88% | 21 | 3,880 | 98.83% |
| COIN250321P00025000 | 2023-05-23 11:56AM EDT | 2025-03-21 | 6.89 | 6.70 | 7.15 | 0.00 | - | 1 | 40 | 98.47% |
| COIN251219P00025000 | 2023-05-26 1:42PM EDT | 2025-12-19 | 9.30 | 8.15 | 9.25 | 0.00 | - | 1 | 573 | 94.04% |
