Deutsche Märkte schließen in 6 Minuten
DAX
18.480,71 +50,66 (+0,27%) Euro Stoxx 50
5.041,62 +25,52 (+0,51%) Dow Jones 30
38.964,23 +79,97 (+0,21%) Gold
2.322,00 -2,20 (-0,09%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.704,44 -1.713,68 (-2,88%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:23AM EDT. Markt geöffnet.
Strike:340.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00340000 | 2024-05-08 10:18AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 12 | 128 | 179.69% |
| COIN240517C00340000 | 2024-05-07 12:38PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.17 | -0.04 | -28.57% | 1 | 798 | 112.11% |
| COIN240524C00340000 | 2024-05-06 10:23AM EDT | 2024-05-24 | 0.70 | 0.04 | 0.51 | 0.00 | - | 15 | 46 | 98.93% |
| COIN240531C00340000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 0.78 | 0.10 | 0.56 | 0.00 | - | 7 | 216 | 85.35% |
| COIN240607C00340000 | 2024-05-07 3:34PM EDT | 2024-06-07 | 0.73 | 0.02 | 1.23 | 0.00 | - | 2 | 8 | 82.81% |
| COIN240614C00340000 | 2024-05-03 9:56AM EDT | 2024-06-14 | 3.65 | 0.88 | 1.21 | 0.00 | - | 15 | 15 | 81.74% |
| COIN240621C00340000 | 2024-05-08 10:27AM EDT | 2024-06-21 | 1.45 | 1.40 | 1.51 | -0.32 | -18.08% | 39 | 1,555 | 80.01% |
| COIN240719C00340000 | 2024-05-08 11:01AM EDT | 2024-07-19 | 4.05 | 3.95 | 4.10 | -0.51 | -11.18% | 9 | 1,228 | 79.16% |
| COIN240920C00340000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 12.80 | 11.85 | 12.05 | 0.00 | - | 5 | 1,489 | 81.13% |
| COIN241018C00340000 | 2024-05-03 11:45AM EDT | 2024-10-18 | 15.02 | 15.00 | 15.30 | -5.71 | -27.54% | 3 | 83 | 80.84% |
| COIN241115C00340000 | 2024-05-08 9:41AM EDT | 2024-11-15 | 17.40 | 18.95 | 19.45 | -5.15 | -22.84% | 1 | 104 | 82.34% |
| COIN241220C00340000 | 2024-05-06 1:58PM EDT | 2024-12-20 | 29.24 | 21.90 | 23.25 | 0.00 | - | 3 | 39 | 81.32% |
| COIN250117C00340000 | 2024-05-07 3:26PM EDT | 2025-01-17 | 26.40 | 24.85 | 25.60 | 0.00 | - | 3 | 361 | 80.76% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 27.40 | 30.30 | 0.00 | - | - | 1 | 80.79% |
| COIN250321C00340000 | 2024-05-02 11:51AM EDT | 2025-03-21 | 41.00 | 30.90 | 32.25 | 0.00 | - | 56 | 115 | 80.73% |
| COIN250620C00340000 | 2024-05-06 11:53AM EDT | 2025-06-20 | 49.30 | 38.95 | 40.40 | 0.00 | - | 19 | 134 | 80.37% |
| COIN251219C00340000 | 2024-05-07 2:44PM EDT | 2025-12-19 | 55.95 | 52.75 | 54.75 | 0.00 | - | 400 | 493 | 79.94% |
| COIN260116C00340000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 68.15 | 55.05 | 56.65 | 0.00 | - | 8 | 179 | 80.02% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 62.78 | 61.20 | 63.65 | 0.00 | - | 1 | 8 | 78.77% |
| COIN261218C00340000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 76.50 | 72.45 | 75.70 | 0.00 | - | 1 | 5 | 77.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00340000 | 2024-04-12 11:28AM EDT | 2024-05-17 | 89.85 | 125.35 | 128.50 | 0.00 | - | 1 | 2 | 154.49% |
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 0.00% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 119.50 | 122.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240920P00340000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 138.25 | 132.05 | 135.15 | 0.00 | - | 1 | 14 | 64.74% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 134.60 | 136.50 | 0.00 | - | - | 1 | 64.27% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 140.80 | 143.85 | 0.00 | - | 1 | 46 | 64.11% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 145.90 | 148.40 | 0.00 | - | 2 | 48 | 64.49% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 150.55 | 153.55 | 0.00 | - | - | 1 | 62.86% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 50.82% |
| COIN260515P00340000 | 2024-05-07 3:49PM EDT | 2026-05-15 | 165.71 | 164.80 | 167.90 | 0.00 | - | 6 | 9 | 59.09% |
