Deutsche Märkte öffnen in 8 Stunden 49 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.105,30 -2.014,23 (-3,24%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00260000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.16 | -1.15 | -90.55% | 2,780 | 2,227 | 79.49% |
| COIN240503C00260000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 5.26 | 4.95 | 5.25 | -3.74 | -41.56% | 413 | 1,437 | 109.25% |
| COIN240510C00260000 | 2024-04-24 2:13PM EDT | 2024-05-10 | 9.32 | 7.70 | 8.25 | -2.78 | -22.98% | 93 | 475 | 102.04% |
| COIN240517C00260000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 10.88 | 10.20 | 10.65 | -4.12 | -27.47% | 924 | 19,724 | 98.02% |
| COIN240524C00260000 | 2024-04-24 1:26PM EDT | 2024-05-24 | 13.53 | 12.10 | 12.70 | -3.01 | -18.20% | 17 | 83 | 94.54% |
| COIN240531C00260000 | 2024-04-24 2:14PM EDT | 2024-05-31 | 16.41 | 14.10 | 14.60 | -2.73 | -14.26% | 10 | 30 | 92.63% |
| COIN240621C00260000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 20.20 | 19.40 | 19.75 | -5.40 | -21.09% | 121 | 1,424 | 89.46% |
| COIN240719C00260000 | 2024-04-24 3:06PM EDT | 2024-07-19 | 25.90 | 24.85 | 25.80 | -6.60 | -20.31% | 69 | 584 | 87.05% |
| COIN240920C00260000 | 2024-04-23 10:42AM EDT | 2024-09-20 | 46.10 | 37.45 | 38.55 | 0.00 | - | 25 | 323 | 88.43% |
| COIN241018C00260000 | 2024-04-23 11:05AM EDT | 2024-10-18 | 49.35 | 42.30 | 42.80 | 0.00 | - | 13 | 152 | 88.46% |
| COIN241115C00260000 | 2024-04-22 11:52AM EDT | 2024-11-15 | 46.00 | 46.00 | 47.55 | 0.00 | - | 5 | 227 | 88.54% |
| COIN241220C00260000 | 2024-04-24 1:40PM EDT | 2024-12-20 | 56.00 | 50.15 | 51.70 | -3.13 | -5.29% | 2 | 162 | 87.61% |
| COIN250117C00260000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 61.05 | 54.10 | 54.60 | 0.00 | - | 55 | 528 | 87.45% |
| COIN250221C00260000 | 2024-04-24 9:43AM EDT | 2025-02-21 | 63.80 | 57.85 | 60.50 | -1.41 | -2.16% | 1 | 71 | 88.28% |
| COIN250321C00260000 | 2024-04-24 12:09PM EDT | 2025-03-21 | 61.55 | 59.40 | 61.70 | -0.85 | -1.36% | 2 | 127 | 86.13% |
| COIN250620C00260000 | 2024-04-24 3:24PM EDT | 2025-06-20 | 69.70 | 67.95 | 70.10 | -8.20 | -10.53% | 3 | 65 | 85.42% |
| COIN251219C00260000 | 2024-04-24 10:33AM EDT | 2025-12-19 | 87.04 | 81.70 | 85.00 | +3.73 | +4.48% | 1 | 73 | 84.67% |
| COIN260116C00260000 | 2024-04-22 11:37AM EDT | 2026-01-16 | 81.85 | 83.90 | 85.80 | 0.00 | - | 1 | 380 | 84.16% |
| COIN260515C00260000 | 2024-04-16 11:58AM EDT | 2026-05-15 | 80.80 | 90.25 | 94.00 | 0.00 | - | 1 | 37 | 83.47% |
| COIN260918C00260000 | 2024-04-24 3:22PM EDT | 2026-09-18 | 98.50 | 95.05 | 99.45 | -0.30 | -0.30% | 2 | 7 | 81.43% |
| COIN261218C00260000 | 2024-04-24 3:02PM EDT | 2026-12-18 | 100.51 | 100.05 | 103.15 | +9.18 | +10.05% | 4 | 35 | 80.94% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00260000 | 2024-04-24 3:16PM EDT | 2024-04-26 | 34.72 | 33.45 | 36.80 | +6.47 | +22.90% | 34 | 264 | 123.05% |
| COIN240503P00260000 | 2024-04-24 11:50AM EDT | 2024-05-03 | 37.88 | 39.95 | 42.15 | +3.63 | +10.60% | 19 | 2,389 | 112.04% |
| COIN240510P00260000 | 2024-04-23 11:17AM EDT | 2024-05-10 | 36.04 | 42.35 | 44.70 | 0.00 | - | 2 | 44 | 101.55% |
| COIN240517P00260000 | 2024-04-24 2:28PM EDT | 2024-05-17 | 42.05 | 44.70 | 46.65 | +2.50 | +6.32% | 23 | 375 | 96.18% |
| COIN240524P00260000 | 2024-04-24 11:41AM EDT | 2024-05-24 | 42.90 | 44.85 | 48.40 | -6.29 | -12.79% | 2 | 18 | 88.67% |
| COIN240531P00260000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 47.77 | 47.80 | 49.80 | -2.65 | -5.26% | 2 | 3 | 88.28% |
| COIN240621P00260000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 52.93 | 52.10 | 54.30 | +4.38 | +9.02% | 10 | 216 | 83.72% |
| COIN240719P00260000 | 2024-04-23 3:44PM EDT | 2024-07-19 | 52.70 | 57.85 | 58.60 | 0.00 | - | 7 | 275 | 80.74% |
| COIN240920P00260000 | 2024-04-22 2:11PM EDT | 2024-09-20 | 69.15 | 68.15 | 69.00 | 0.00 | - | 1 | 237 | 79.64% |
| COIN241018P00260000 | 2024-04-23 2:11PM EDT | 2024-10-18 | 67.12 | 71.55 | 72.50 | 0.00 | - | 1 | 95 | 78.63% |
| COIN241115P00260000 | 2024-04-23 11:00AM EDT | 2024-11-15 | 70.45 | 75.35 | 76.20 | 0.00 | - | 1 | 184 | 78.67% |
| COIN241220P00260000 | 2024-04-23 10:22AM EDT | 2024-12-20 | 74.39 | 78.60 | 79.45 | 0.00 | - | 2 | 104 | 77.22% |
| COIN250117P00260000 | 2024-04-22 1:56PM EDT | 2025-01-17 | 81.80 | 80.50 | 81.60 | 0.00 | - | 2 | 103 | 75.73% |
| COIN250221P00260000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 85.81 | 83.55 | 85.10 | 0.00 | - | 5 | 61 | 75.28% |
| COIN250321P00260000 | 2024-04-19 11:34AM EDT | 2025-03-21 | 89.90 | 85.85 | 86.80 | 0.00 | - | 2 | 87 | 74.40% |
| COIN250620P00260000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 95.26 | 91.75 | 92.80 | 0.00 | - | 1 | 55 | 72.19% |
| COIN251219P00260000 | 2024-03-25 10:19AM EDT | 2025-12-19 | 87.06 | 97.75 | 99.70 | 0.00 | - | 1 | 35 | 66.11% |
| COIN260116P00260000 | 2024-04-23 2:45PM EDT | 2026-01-16 | 98.71 | 101.90 | 103.10 | 0.00 | - | 10 | 66 | 67.95% |
| COIN260515P00260000 | 2024-04-01 2:42PM EDT | 2026-05-15 | 98.50 | 104.20 | 108.50 | 0.00 | - | 3 | 16 | 65.48% |
| COIN260918P00260000 | 2024-04-09 1:53PM EDT | 2026-09-18 | 101.85 | 107.50 | 111.20 | 0.00 | - | - | 2 | 62.89% |
| COIN261218P00260000 | 2024-04-16 10:47AM EDT | 2026-12-18 | 115.90 | 109.50 | 113.85 | 0.00 | - | 1 | 3 | 61.56% |
