Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.558,09 -2.238,52 (-3,62%) CMC Crypto 200
1.387,60 -36,50 (-2,57%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00380000 | 2024-04-22 11:22AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 323 | 175.00% |
| COIN240503C00380000 | 2024-04-24 10:30AM EDT | 2024-05-03 | 0.34 | 0.09 | 0.50 | -0.29 | -46.03% | 9 | 134 | 141.99% |
| COIN240510C00380000 | 2024-04-22 2:58PM EDT | 2024-05-10 | 0.78 | 0.34 | 1.12 | 0.00 | - | 1 | 18 | 124.41% |
| COIN240517C00380000 | 2024-04-24 3:07PM EDT | 2024-05-17 | 1.07 | 0.75 | 1.47 | -0.64 | -37.43% | 9 | 687 | 112.40% |
| COIN240524C00380000 | 2024-04-24 3:07PM EDT | 2024-05-24 | 1.67 | 1.28 | 2.14 | -0.33 | -16.50% | 16 | 15 | 107.23% |
| COIN240531C00380000 | 2024-04-23 2:40PM EDT | 2024-05-31 | 3.51 | 2.02 | 2.40 | 0.00 | - | 11 | 18 | 102.03% |
| COIN240621C00380000 | 2024-04-24 9:49AM EDT | 2024-06-21 | 4.80 | 4.25 | 4.75 | -1.60 | -25.00% | 119 | 877 | 96.53% |
| COIN240719C00380000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 7.94 | 7.50 | 7.80 | -2.06 | -20.60% | 2 | 54 | 92.02% |
| COIN240920C00380000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 16.60 | 16.05 | 16.30 | -0.80 | -4.60% | 4 | 373 | 90.16% |
| COIN241018C00380000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 22.10 | 19.50 | 20.00 | 0.00 | - | 1 | 57 | 89.52% |
| COIN241115C00380000 | 2024-04-08 3:39PM EDT | 2024-11-15 | 36.45 | 23.70 | 24.20 | 0.00 | - | 2 | 3 | 90.23% |
| COIN241220C00380000 | 2024-04-15 1:40PM EDT | 2024-12-20 | 30.60 | 27.10 | 27.75 | 0.00 | - | 3 | 3 | 88.61% |
| COIN250117C00380000 | 2024-04-24 11:26AM EDT | 2025-01-17 | 31.85 | 29.80 | 30.40 | -3.10 | -8.87% | 1 | 468 | 87.57% |
| COIN250221C00380000 | 2024-04-12 11:38AM EDT | 2025-02-21 | 49.20 | 32.90 | 34.35 | 0.00 | - | 4 | 6 | 86.88% |
| COIN250321C00380000 | 2024-04-19 10:00AM EDT | 2025-03-21 | 38.02 | 36.20 | 36.90 | 0.00 | - | 1 | 65 | 86.67% |
| COIN250620C00380000 | 2024-03-25 2:59PM EDT | 2025-06-20 | 49.21 | 44.05 | 45.00 | -26.69 | -35.16% | 1 | 57 | 85.18% |
| COIN251219C00380000 | 2024-04-15 3:40PM EDT | 2025-12-19 | 59.50 | 57.80 | 59.45 | 0.00 | - | 47 | 217 | 83.48% |
| COIN260116C00380000 | 2024-04-11 3:52PM EDT | 2026-01-16 | 80.00 | 58.80 | 61.00 | 0.00 | - | 1 | 89 | 82.69% |
| COIN260515C00380000 | 2024-04-19 3:49PM EDT | 2026-05-15 | 59.08 | 65.50 | 68.65 | 0.00 | - | 8 | 211 | 81.48% |
| COIN260918C00380000 | 2024-03-27 10:07AM EDT | 2026-09-18 | 92.89 | 71.50 | 75.30 | 0.00 | - | 10 | 12 | 80.02% |
| COIN261218C00380000 | 2024-04-11 3:53PM EDT | 2026-12-18 | 99.25 | 75.15 | 78.55 | 0.00 | - | 1 | 1 | 78.59% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00380000 | 2024-04-03 2:11PM EDT | 2024-04-26 | 128.24 | 154.20 | 156.75 | 0.00 | - | 1 | 0 | 318.46% |
| COIN240621P00380000 | 2024-02-26 3:19PM EDT | 2024-06-21 | 190.27 | 134.15 | 137.70 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719P00380000 | 2024-03-21 10:44AM EDT | 2024-07-19 | 129.55 | 171.20 | 174.15 | 0.00 | - | 2 | 8 | 120.81% |
| COIN240920P00380000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 179.50 | 164.80 | 167.60 | 0.00 | - | 1 | 13 | 77.59% |
| COIN250117P00380000 | 2024-04-02 3:55PM EDT | 2025-01-17 | 164.05 | 173.75 | 177.00 | 0.00 | - | 10 | 52 | 72.85% |
| COIN250321P00380000 | 2024-04-03 12:21PM EDT | 2025-03-21 | 165.05 | 178.30 | 180.65 | 0.00 | - | 1 | 64 | 70.98% |
| COIN250620P00380000 | 2024-04-16 11:30AM EDT | 2025-06-20 | 193.67 | 183.20 | 185.40 | 0.00 | - | 1 | 15 | 68.31% |
| COIN251219P00380000 | 2024-03-06 11:59AM EDT | 2025-12-19 | 197.22 | 180.85 | 184.35 | 0.00 | - | 3 | 0 | 55.55% |
| COIN260116P00380000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 190.76 | 191.50 | 194.00 | 0.00 | - | 6 | 233 | 63.32% |
| COIN260515P00380000 | 2024-04-23 9:45AM EDT | 2026-05-15 | 194.36 | 195.00 | 199.50 | 0.00 | - | 2 | 52 | 61.66% |
