Deutsche Märkte schließen in 5 Stunden 58 Minuten
DAX
18.187,38 +49,73 (+0,27%) Euro Stoxx 50
5.022,93 +14,76 (+0,29%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.329,40 -12,70 (-0,54%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
62.151,30 +179,55 (+0,29%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:270.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00270000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 25.00% |
| COIN240503C00270000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 6.75 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| COIN240510C00270000 | 2024-04-23 3:36PM EDT | 2024-05-10 | 9.28 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| COIN240517C00270000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| COIN240524C00270000 | 2024-04-23 1:27PM EDT | 2024-05-24 | 14.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| COIN240531C00270000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 17.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| COIN240621C00270000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 22.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| COIN240719C00270000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 28.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| COIN240920C00270000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 41.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COIN241018C00270000 | 2024-04-23 2:37PM EDT | 2024-10-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COIN241115C00270000 | 2024-04-23 11:58AM EDT | 2024-11-15 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN241220C00270000 | 2024-04-22 11:40AM EDT | 2024-12-20 | 47.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COIN250117C00270000 | 2024-04-23 2:03PM EDT | 2025-01-17 | 59.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COIN250221C00270000 | 2024-04-22 11:24AM EDT | 2025-02-21 | 52.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COIN250321C00270000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250620C00270000 | 2024-04-23 2:03PM EDT | 2025-06-20 | 74.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN251219C00270000 | 2024-04-22 10:09AM EDT | 2025-12-19 | 82.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN260116C00270000 | 2024-04-10 12:30PM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COIN260515C00270000 | 2024-04-22 1:51PM EDT | 2026-05-15 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 2026-09-18 | 85.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COIN261218C00270000 | 2024-04-22 10:14AM EDT | 2026-12-18 | 99.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00270000 | 2024-04-23 11:50AM EDT | 2024-04-26 | 36.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240503P00270000 | 2024-04-23 3:36PM EDT | 2024-05-03 | 40.94 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| COIN240510P00270000 | 2024-04-23 10:59AM EDT | 2024-05-10 | 42.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240517P00270000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 44.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00270000 | 2024-04-17 2:14PM EDT | 2024-05-24 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240531P00270000 | 2024-04-16 11:54AM EDT | 2024-05-31 | 69.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240621P00270000 | 2024-04-23 10:00AM EDT | 2024-06-21 | 57.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00270000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 59.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240920P00270000 | 2024-04-23 11:32AM EDT | 2024-09-20 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018P00270000 | 2024-04-23 2:11PM EDT | 2024-10-18 | 73.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241115P00270000 | 2024-04-08 2:12PM EDT | 2024-11-15 | 69.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COIN241220P00270000 | 2024-04-16 3:10PM EDT | 2024-12-20 | 91.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN250117P00270000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 83.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| COIN250221P00270000 | 2024-04-11 12:12PM EDT | 2025-02-21 | 77.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| COIN250321P00270000 | 2024-04-11 12:12PM EDT | 2025-03-21 | 79.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| COIN250620P00270000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 87.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| COIN251219P00270000 | 2024-04-15 1:30PM EDT | 2025-12-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116P00270000 | 2024-04-23 3:57PM EDT | 2026-01-16 | 105.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COIN260515P00270000 | 2024-04-01 11:19AM EDT | 2026-05-15 | 103.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 109.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
