Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.951,52 +176,14 (+0,47%) Gold
2.408,30 +10,30 (+0,43%) EUR/USD
1,0662 +0,0016 (+0,15%) Bitcoin EUR
60.533,87 +923,93 (+1,55%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:03PM EDT. Markt geöffnet.
Strike:250.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00250000 | 2024-04-19 11:47AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.04 | -80.00% | 2,627 | 12,540 | 95.31% |
| COIN240426C00250000 | 2024-04-19 11:47AM EDT | 2024-04-26 | 2.17 | 2.14 | 2.26 | +0.02 | +0.93% | 3,341 | 4,222 | 84.45% |
| COIN240503C00250000 | 2024-04-19 11:46AM EDT | 2024-05-03 | 8.50 | 8.30 | 8.55 | +1.20 | +16.44% | 587 | 763 | 106.89% |
| COIN240510C00250000 | 2024-04-19 10:46AM EDT | 2024-05-10 | 10.98 | 10.90 | 11.25 | -0.02 | -0.18% | 19 | 335 | 101.90% |
| COIN240517C00250000 | 2024-04-19 11:39AM EDT | 2024-05-17 | 13.36 | 13.20 | 13.50 | +0.28 | +2.14% | 88 | 1,641 | 98.63% |
| COIN240524C00250000 | 2024-04-19 10:40AM EDT | 2024-05-24 | 14.17 | 15.15 | 16.50 | -2.06 | -12.69% | 3 | 375 | 97.96% |
| COIN240531C00250000 | 2024-04-19 11:01AM EDT | 2024-05-31 | 17.70 | 17.05 | 17.65 | -1.77 | -9.09% | 10 | 37 | 94.89% |
| COIN240621C00250000 | 2024-04-19 11:41AM EDT | 2024-06-21 | 22.35 | 22.35 | 22.90 | +0.33 | +1.50% | 71 | 3,795 | 92.46% |
| COIN240719C00250000 | 2024-04-19 11:09AM EDT | 2024-07-19 | 27.96 | 27.65 | 28.95 | +0.31 | +1.12% | 7 | 353 | 90.12% |
| COIN240920C00250000 | 2024-04-19 10:37AM EDT | 2024-09-20 | 39.00 | 40.30 | 40.85 | -0.30 | -0.76% | 4 | 556 | 90.99% |
| COIN241018C00250000 | 2024-04-18 1:21PM EDT | 2024-10-18 | 45.50 | 44.45 | 45.60 | 0.00 | - | 2 | 66 | 90.96% |
| COIN241115C00250000 | 2024-04-18 11:05AM EDT | 2024-11-15 | 52.41 | 48.95 | 49.50 | 0.00 | - | 1 | 93 | 91.08% |
| COIN241220C00250000 | 2024-04-18 2:08PM EDT | 2024-12-20 | 52.10 | 52.35 | 54.20 | 0.00 | - | 3 | 51 | 90.08% |
| COIN250117C00250000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 55.13 | 55.05 | 56.55 | +0.21 | +0.38% | 7 | 1,051 | 88.76% |
| COIN250221C00250000 | 2024-04-18 11:02AM EDT | 2025-02-21 | 63.05 | 58.25 | 60.10 | -0.50 | -0.79% | 1 | 26 | 87.88% |
| COIN250321C00250000 | 2024-04-18 1:30PM EDT | 2025-03-21 | 64.00 | 61.70 | 63.05 | 0.00 | - | 1 | 763 | 88.09% |
| COIN250620C00250000 | 2024-04-17 12:03PM EDT | 2025-06-20 | 64.00 | 70.30 | 71.55 | 0.00 | - | 1 | 281 | 87.62% |
| COIN251219C00250000 | 2024-04-18 3:45PM EDT | 2025-12-19 | 82.00 | 82.65 | 84.25 | 0.00 | - | 30 | 242 | 85.32% |
| COIN260116C00250000 | 2024-04-17 3:49PM EDT | 2026-01-16 | 80.25 | 84.00 | 85.65 | 0.00 | - | 1 | 160 | 84.74% |
| COIN260515C00250000 | 2024-04-18 2:11PM EDT | 2026-05-15 | 90.50 | 88.50 | 92.50 | 0.00 | - | 1 | 161 | 82.81% |
| COIN260918C00250000 | 2024-04-05 10:31AM EDT | 2026-09-18 | 117.60 | 94.15 | 97.45 | 0.00 | - | 1 | 5 | 81.11% |
| COIN261218C00250000 | 2024-04-17 3:49PM EDT | 2026-12-18 | 94.80 | 98.00 | 101.80 | 0.00 | - | 5 | 14 | 80.55% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00250000 | 2024-04-19 11:11AM EDT | 2024-04-19 | 29.95 | 29.15 | 30.75 | -2.00 | -6.26% | 116 | 1,152 | 0.00% |
| COIN240426P00250000 | 2024-04-19 10:44AM EDT | 2024-04-26 | 33.93 | 31.60 | 32.95 | +0.13 | +0.38% | 80 | 332 | 74.17% |
| COIN240503P00250000 | 2024-04-19 10:30AM EDT | 2024-05-03 | 39.35 | 37.55 | 38.15 | +1.30 | +3.42% | 7 | 208 | 97.75% |
| COIN240510P00250000 | 2024-04-19 11:29AM EDT | 2024-05-10 | 40.95 | 40.00 | 40.85 | -1.05 | -2.50% | 26 | 283 | 94.36% |
| COIN240517P00250000 | 2024-04-19 11:26AM EDT | 2024-05-17 | 43.25 | 42.45 | 43.60 | -0.69 | -1.57% | 64 | 750 | 93.66% |
| COIN240524P00250000 | 2024-04-19 10:41AM EDT | 2024-05-24 | 46.80 | 44.10 | 45.15 | +0.62 | +1.34% | 15 | 218 | 90.25% |
| COIN240531P00250000 | 2024-04-18 11:09AM EDT | 2024-05-31 | 47.58 | 45.15 | 47.00 | +4.43 | +10.27% | 15 | 29 | 87.63% |
| COIN240621P00250000 | 2024-04-18 1:05PM EDT | 2024-06-21 | 49.30 | 50.30 | 51.30 | 0.00 | - | 10 | 450 | 85.11% |
| COIN240719P00250000 | 2024-04-19 11:43AM EDT | 2024-07-19 | 56.10 | 54.85 | 55.90 | +0.30 | +0.54% | 8 | 325 | 81.54% |
| COIN240920P00250000 | 2024-04-18 10:55AM EDT | 2024-09-20 | 63.40 | 64.85 | 66.35 | 0.00 | - | 5,001 | 1,870 | 80.80% |
| COIN241018P00250000 | 2024-04-16 9:54AM EDT | 2024-10-18 | 72.75 | 68.55 | 69.50 | 0.00 | - | 7 | 66 | 79.90% |
| COIN241115P00250000 | 2024-04-17 11:10AM EDT | 2024-11-15 | 74.75 | 71.80 | 72.95 | 0.00 | - | 1 | 40 | 79.46% |
| COIN241220P00250000 | 2024-04-08 3:15PM EDT | 2024-12-20 | 60.00 | 74.95 | 75.80 | 0.00 | - | 1 | 3 | 77.80% |
| COIN250117P00250000 | 2024-04-18 10:14AM EDT | 2025-01-17 | 75.00 | 77.15 | 77.85 | 0.00 | - | 2 | 240 | 76.54% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 2025-02-21 | 67.02 | 79.25 | 80.75 | 0.00 | - | 1 | 2 | 75.22% |
| COIN250321P00250000 | 2024-04-18 1:04PM EDT | 2025-03-21 | 80.70 | 81.35 | 83.00 | 0.00 | - | 5 | 176 | 74.66% |
| COIN250620P00250000 | 2024-04-16 11:11AM EDT | 2025-06-20 | 92.09 | 87.10 | 88.65 | 0.00 | - | 36 | 46 | 72.39% |
| COIN251219P00250000 | 2024-03-25 3:54PM EDT | 2025-12-19 | 80.50 | 96.35 | 97.65 | 0.00 | - | 2 | 13 | 69.00% |
| COIN260116P00250000 | 2024-04-12 9:35AM EDT | 2026-01-16 | 84.27 | 96.40 | 98.50 | 0.00 | - | 10 | 48 | 67.88% |
| COIN260515P00250000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 99.65 | 100.00 | 103.50 | 0.00 | - | 2 | 8 | 65.92% |
| COIN260918P00250000 | 2024-03-28 12:21PM EDT | 2026-09-18 | 91.89 | 103.00 | 105.70 | 0.00 | - | 10 | 11 | 63.07% |
| COIN261218P00250000 | 2024-04-04 10:35AM EDT | 2026-12-18 | 95.78 | 104.50 | 106.90 | 0.00 | - | 3 | 45 | 61.06% |
