Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
17.903,67 -185,03 (-1,02%) Euro Stoxx 50
4.926,94 -62,94 (-1,26%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.334,00 -4,40 (-0,19%) EUR/USD
1,0688 -0,0013 (-0,12%) Bitcoin EUR
58.886,22 -2.950,69 (-4,77%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:280.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00280000 | 2024-04-24 3:47PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 458 | 1,908 | 50.00% |
| COIN240503C00280000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 2.95 | 0.00 | 0.00 | 0.00 | - | 558 | 880 | 25.00% |
| COIN240510C00280000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 23 | 330 | 25.00% |
| COIN240517C00280000 | 2024-04-24 3:26PM EDT | 2024-05-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 49 | 1,566 | 25.00% |
| COIN240524C00280000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 12.50% |
| COIN240531C00280000 | 2024-04-24 2:59PM EDT | 2024-05-31 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| COIN240621C00280000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 15.15 | 0.00 | 0.00 | 0.00 | - | 70 | 1,455 | 12.50% |
| COIN240719C00280000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 22 | 509 | 12.50% |
| COIN240920C00280000 | 2024-04-24 11:55AM EDT | 2024-09-20 | 34.85 | 0.00 | 0.00 | 0.00 | - | 3 | 403 | 6.25% |
| COIN241018C00280000 | 2024-04-24 2:51PM EDT | 2024-10-18 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| COIN241115C00280000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| COIN241220C00280000 | 2024-04-23 1:13PM EDT | 2024-12-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 6.25% |
| COIN250117C00280000 | 2024-04-24 9:37AM EDT | 2025-01-17 | 54.59 | 0.00 | 0.00 | 0.00 | - | 1 | 973 | 6.25% |
| COIN250221C00280000 | 2024-04-22 1:11PM EDT | 2025-02-21 | 53.29 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| COIN250321C00280000 | 2024-04-24 11:51AM EDT | 2025-03-21 | 57.89 | 0.00 | 0.00 | 0.00 | - | 11 | 185 | 6.25% |
| COIN250620C00280000 | 2024-04-15 10:42AM EDT | 2025-06-20 | 74.75 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 3.13% |
| COIN251219C00280000 | 2024-04-16 1:07PM EDT | 2025-12-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 21 | 103 | 3.13% |
| COIN260116C00280000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 74.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| COIN260515C00280000 | 2024-04-19 2:14PM EDT | 2026-05-15 | 79.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 2026-09-18 | 82.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| COIN261218C00280000 | 2024-04-23 12:13PM EDT | 2026-12-18 | 104.12 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00280000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 53.45 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| COIN240503P00280000 | 2024-04-24 2:31PM EDT | 2024-05-03 | 54.85 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| COIN240510P00280000 | 2024-04-22 1:11PM EDT | 2024-05-10 | 61.76 | 0.00 | 0.00 | 0.00 | - | 26 | 41 | 0.00% |
| COIN240517P00280000 | 2024-04-24 9:55AM EDT | 2024-05-17 | 52.70 | 0.00 | 0.00 | 0.00 | - | 40 | 96 | 0.00% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240531P00280000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 64.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240621P00280000 | 2024-04-23 12:21PM EDT | 2024-06-21 | 62.93 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| COIN240719P00280000 | 2024-04-23 2:38PM EDT | 2024-07-19 | 66.30 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| COIN240920P00280000 | 2024-04-23 1:43PM EDT | 2024-09-20 | 77.55 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 0.00% |
| COIN241220P00280000 | 2024-04-17 9:32AM EDT | 2024-12-20 | 97.44 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| COIN250117P00280000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 96.73 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| COIN250221P00280000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 96.32 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| COIN250321P00280000 | 2024-04-19 9:58AM EDT | 2025-03-21 | 100.53 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| COIN250620P00280000 | 2024-04-15 10:49AM EDT | 2025-06-20 | 99.70 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COIN260116P00280000 | 2024-03-20 3:54PM EDT | 2026-01-16 | 105.45 | 120.95 | 123.10 | 0.00 | - | 40 | 38 | 72.06% |
| COIN260515P00280000 | 2024-04-08 10:49AM EDT | 2026-05-15 | 111.40 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| COIN261218P00280000 | 2024-04-09 10:01AM EDT | 2026-12-18 | 117.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
