COIN - Coinbase Global, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:35.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230602C00035000 | 2023-06-01 2:06PM EDT | 2023-06-02 | 30.50 | 28.25 | 28.80 | +8.05 | +35.86% | 4 | 32 | 638.28% |
| COIN230609C00035000 | 2023-06-01 2:06PM EDT | 2023-06-09 | 30.55 | 28.15 | 28.90 | +6.00 | +24.44% | 3 | 45 | 241.80% |
| COIN230616C00035000 | 2023-05-31 1:31PM EDT | 2023-06-16 | 26.45 | 28.35 | 28.80 | 0.00 | - | 5 | 1,576 | 100.00% |
| COIN230623C00035000 | 2023-05-08 12:44PM EDT | 2023-06-23 | 23.60 | 28.25 | 28.95 | 0.00 | - | - | 1 | 100.78% |
| COIN230721C00035000 | 2023-05-31 1:26PM EDT | 2023-07-21 | 26.92 | 28.75 | 29.20 | 0.00 | - | 4 | 32 | 100.78% |
| COIN230818C00035000 | 2023-05-26 10:02AM EDT | 2023-08-18 | 24.45 | 29.30 | 30.05 | 0.00 | - | 1 | 12 | 102.93% |
| COIN230915C00035000 | 2023-05-25 2:41PM EDT | 2023-09-15 | 24.35 | 29.95 | 30.55 | 0.00 | - | 15 | 87 | 100.00% |
| COIN231215C00035000 | 2023-06-01 10:09AM EDT | 2023-12-15 | 33.80 | 31.90 | 32.55 | +4.05 | +13.61% | 2 | 24 | 97.14% |
| COIN240119C00035000 | 2023-06-01 3:35PM EDT | 2024-01-19 | 33.45 | 32.55 | 33.05 | +1.95 | +6.19% | 2 | 2,400 | 95.21% |
| COIN240419C00035000 | 2023-05-17 11:53AM EDT | 2024-04-19 | 31.55 | 33.85 | 34.70 | 0.00 | - | 2 | 6 | 92.55% |
| COIN240621C00035000 | 2023-05-09 3:14PM EDT | 2024-06-21 | 32.00 | 35.00 | 35.90 | 0.00 | - | 1 | 22 | 93.01% |
| COIN250117C00035000 | 2023-05-25 9:40AM EDT | 2025-01-17 | 33.70 | 37.30 | 38.75 | 0.00 | - | 1 | 537 | 89.31% |
| COIN250321C00035000 | 2023-05-04 11:29AM EDT | 2025-03-21 | 28.70 | 38.25 | 39.15 | 0.00 | - | 1 | 19 | 88.54% |
| COIN251219C00035000 | 2023-05-25 10:49AM EDT | 2025-12-19 | 37.00 | 39.80 | 42.05 | 0.00 | - | 2 | 4 | 84.57% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230602P00035000 | 2023-06-01 9:57AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,267 | 387.50% |
| COIN230609P00035000 | 2023-06-01 3:45PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 805 | 153.13% |
| COIN230616P00035000 | 2023-06-01 3:38PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 573 | 8,969 | 135.94% |
| COIN230623P00035000 | 2023-06-01 3:27PM EDT | 2023-06-23 | 0.10 | 0.10 | 0.12 | 0.00 | - | 19 | 413 | 120.12% |
| COIN230630P00035000 | 2023-06-01 3:33PM EDT | 2023-06-30 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 19 | 601 | 113.48% |
| COIN230707P00035000 | 2023-06-01 11:16AM EDT | 2023-07-07 | 0.25 | 0.15 | 0.31 | -0.11 | -30.56% | 12 | 87 | 106.35% |
| COIN230721P00035000 | 2023-06-01 3:38PM EDT | 2023-07-21 | 0.43 | 0.42 | 0.48 | -0.13 | -23.21% | 152 | 1,758 | 103.13% |
| COIN230818P00035000 | 2023-06-01 1:20PM EDT | 2023-08-18 | 1.17 | 1.17 | 1.24 | -0.21 | -15.22% | 66 | 524 | 105.52% |
| COIN230915P00035000 | 2023-06-01 2:26PM EDT | 2023-09-15 | 1.75 | 1.82 | 1.90 | -0.31 | -15.05% | 21 | 1,934 | 103.37% |
| COIN231215P00035000 | 2023-06-01 12:22PM EDT | 2023-12-15 | 3.90 | 3.90 | 4.00 | -0.55 | -12.36% | 22 | 471 | 100.37% |
| COIN240119P00035000 | 2023-06-01 3:43PM EDT | 2024-01-19 | 4.50 | 4.50 | 4.65 | -0.30 | -6.25% | 565 | 7,820 | 98.58% |
| COIN240419P00035000 | 2023-06-01 1:05PM EDT | 2024-04-19 | 6.00 | 5.95 | 6.25 | -0.57 | -8.68% | 4 | 333 | 95.65% |
| COIN240621P00035000 | 2023-05-31 2:01PM EDT | 2024-06-21 | 7.50 | 7.05 | 7.40 | 0.00 | - | 2 | 16 | 95.46% |
| COIN250117P00035000 | 2023-06-01 3:32PM EDT | 2025-01-17 | 10.23 | 10.05 | 10.50 | -0.47 | -4.39% | 20 | 1,091 | 93.96% |
| COIN250321P00035000 | 2023-06-01 12:17PM EDT | 2025-03-21 | 10.91 | 10.75 | 11.40 | -0.50 | -4.38% | 1 | 32 | 93.65% |
| COIN251219P00035000 | 2023-05-31 3:16PM EDT | 2025-12-19 | 13.95 | 13.40 | 14.05 | 0.00 | - | 1 | 54 | 90.99% |
