Deutsche Märkte schließen in 6 Stunden 40 Minuten
DAX
18.255,45 +80,24 (+0,44%) Euro Stoxx 50
4.977,21 +20,25 (+0,41%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,10 -8,10 (-0,35%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.779,31 -985,25 (-1,62%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:290.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00290000 | 2024-05-06 3:42PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| COIN240517C00290000 | 2024-05-06 3:36PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| COIN240524C00290000 | 2024-05-06 1:24PM EDT | 2024-05-24 | 1.76 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| COIN240531C00290000 | 2024-05-06 2:26PM EDT | 2024-05-31 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COIN240607C00290000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| COIN240621C00290000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| COIN240719C00290000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 12.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COIN240920C00290000 | 2024-05-06 3:34PM EDT | 2024-09-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COIN241018C00290000 | 2024-05-06 3:52PM EDT | 2024-10-18 | 29.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN241115C00290000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 31.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN241220C00290000 | 2024-05-06 10:43AM EDT | 2024-12-20 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250117C00290000 | 2024-05-03 11:07AM EDT | 2025-01-17 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 2025-02-21 | 47.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COIN250321C00290000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 48.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| COIN250620C00290000 | 2024-05-06 3:12PM EDT | 2025-06-20 | 58.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN251219C00290000 | 2024-05-02 10:58AM EDT | 2025-12-19 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN260116C00290000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COIN260918C00290000 | 2024-04-30 9:30AM EDT | 2026-09-18 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218C00290000 | 2024-04-26 10:46AM EDT | 2026-12-18 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00290000 | 2024-05-06 2:18PM EDT | 2024-05-10 | 63.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN240517P00290000 | 2024-04-22 2:36PM EDT | 2024-05-17 | 69.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN240524P00290000 | 2024-05-06 1:24PM EDT | 2024-05-24 | 65.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240621P00290000 | 2024-05-06 11:31AM EDT | 2024-06-21 | 67.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN240719P00290000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240920P00290000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 90.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241018P00290000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 102.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN250117P00290000 | 2024-05-06 12:38PM EDT | 2025-01-17 | 96.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN250321P00290000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 101.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| COIN250620P00290000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 108.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 119.75 | 123.50 | 0.00 | - | 1 | 20 | 68.28% |
| COIN260116P00290000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 120.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN260515P00290000 | 2024-05-02 3:31PM EDT | 2026-05-15 | 126.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 132.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
