Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
265,12+8,42 (+3,28%)
Börsenschluss: 04:00PM EDT
265,02 -0,10 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:300.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240405C003000002024-03-28 3:59PM EDT2024-04-052.932.902.95+0.33+12.69%3,9344,64083.73%
COIN240412C003000002024-03-28 3:59PM EDT2024-04-127.427.108.50+1.22+19.68%6714,31291.00%
COIN240419C003000002024-03-28 3:59PM EDT2024-04-1911.5011.3512.00+1.79+18.43%1,80913,62992.07%
COIN240426C003000002024-03-28 3:11PM EDT2024-04-2615.4014.9015.70+2.10+15.79%7841,44393.29%
COIN240503C003000002024-03-28 2:59PM EDT2024-05-0320.9019.5022.00+3.18+17.95%56156100.81%
COIN240517C003000002024-03-28 3:59PM EDT2024-05-1725.9525.7527.80+3.45+15.33%1,5251,485101.21%
COIN240621C003000002024-03-28 3:54PM EDT2024-06-2134.8734.9036.50+3.37+10.70%1805,70395.18%
COIN240719C003000002024-03-28 3:29PM EDT2024-07-1941.0041.1042.40+3.00+7.89%7578292.83%
COIN240920C003000002024-03-28 3:37PM EDT2024-09-2052.9053.1054.00+3.65+7.41%641,31190.49%
COIN241018C003000002024-03-28 11:41AM EDT2024-10-1857.8757.6060.40+0.16+0.28%5791.01%
COIN241115C003000002024-03-27 3:18PM EDT2024-11-1558.3662.4564.300.00-3690.61%
COIN241220C003000002024-03-28 11:58AM EDT2024-12-2067.4067.2569.60+2.40+3.69%12290.17%
COIN250117C003000002024-03-28 3:48PM EDT2025-01-1771.5069.8071.35+5.70+8.66%1202,12288.10%
COIN250221C003000002024-03-27 10:02AM EDT2025-02-2170.0074.3075.900.00-1187.95%
COIN250321C003000002024-03-28 11:29AM EDT2025-03-2178.0076.0079.30-1.00-1.27%31,62186.97%
COIN250620C003000002024-03-28 1:50PM EDT2025-06-2085.5586.4088.95-8.90-9.42%1370786.65%
COIN251219C003000002024-03-28 9:31AM EDT2025-12-1998.7299.10102.35+1.66+1.71%310083.24%
COIN260116C003000002024-03-27 1:48PM EDT2026-01-1699.00100.60103.85+0.36+0.36%121682.61%
COIN260515C003000002024-03-28 12:55PM EDT2026-05-15110.25106.60110.40-3.85-3.37%129980.55%
COIN261218C003000002024-03-27 2:05PM EDT2026-12-18114.90117.00120.900.00-2678.06%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COIN240405P003000002024-03-28 3:48PM EDT2024-04-0537.1836.9038.90-8.85-19.23%276084.67%
COIN240412P003000002024-03-28 11:17AM EDT2024-04-1244.7041.1542.30-0.07-0.16%21685.67%
COIN240419P003000002024-03-28 9:51AM EDT2024-04-1945.2544.7547.75+0.25+0.56%212490.78%
COIN240426P003000002024-03-27 9:54AM EDT2024-04-2653.6948.5051.450.00-21692.57%
COIN240503P003000002024-03-28 10:47AM EDT2024-05-0353.7353.0056.00-5.20-8.82%5497.32%
COIN240517P003000002024-03-28 9:35AM EDT2024-05-1760.4958.3559.60-1.40-2.26%32794.28%
COIN240621P003000002024-03-28 10:26AM EDT2024-06-2167.3565.5067.35-2.25-3.23%13787.04%
COIN240719P003000002024-03-27 9:41AM EDT2024-07-1971.2670.6573.15-2.74-3.70%13484.81%
COIN240920P003000002024-03-28 9:54AM EDT2024-09-2081.0080.4082.20-3.90-4.59%19980.77%
COIN250117P003000002024-03-28 12:55PM EDT2025-01-1794.4093.8596.25-2.80-2.88%1117976.96%
COIN250321P003000002024-03-26 3:56PM EDT2025-03-21100.0099.35101.950.00-14675.30%
COIN250620P003000002024-03-25 12:42PM EDT2025-06-20102.15106.40107.850.00-135572.91%
COIN251219P003000002024-03-26 3:29PM EDT2025-12-19113.50114.10117.600.00-41868.04%
COIN260116P003000002024-03-26 2:13PM EDT2026-01-16114.45115.90118.400.00-5980867.54%
COIN260515P003000002024-03-26 10:42AM EDT2026-05-15119.35119.50123.400.00-63165.11%