Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
37.818,11 -641,97 (-1,67%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.074,46 -2.140,72 (-3,44%) CMC Crypto 200
1.386,76 -37,34 (-2,62%) 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:400.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00400000 | 2024-04-23 11:52AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 1,236 | 231.25% |
| COIN240503C00400000 | 2024-04-24 3:23PM EDT | 2024-05-03 | 0.22 | 0.10 | 0.25 | -0.13 | -37.14% | 12 | 171 | 151.37% |
| COIN240510C00400000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 0.24 | 0.18 | 0.59 | -0.41 | -63.08% | 5 | 170 | 125.68% |
| COIN240517C00400000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 0.84 | 0.61 | 1.04 | -0.65 | -43.62% | 154 | 1,468 | 117.43% |
| COIN240524C00400000 | 2024-04-24 9:58AM EDT | 2024-05-24 | 1.00 | 1.10 | 1.73 | -0.99 | -49.75% | 1 | 734 | 112.84% |
| COIN240531C00400000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 1.79 | 1.50 | 1.91 | -0.45 | -20.09% | 1 | 46 | 105.23% |
| COIN240621C00400000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 3.70 | 3.40 | 3.90 | -1.40 | -27.45% | 269 | 3,569 | 98.69% |
| COIN240719C00400000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 7.47 | 6.25 | 6.60 | -1.03 | -12.12% | 37 | 404 | 93.49% |
| COIN240920C00400000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 14.55 | 13.75 | 14.35 | -2.91 | -16.67% | 15 | 797 | 90.48% |
| COIN241018C00400000 | 2024-04-24 3:20PM EDT | 2024-10-18 | 17.72 | 17.05 | 17.75 | -3.88 | -17.96% | 3 | 77 | 89.70% |
| COIN241115C00400000 | 2024-04-23 10:07AM EDT | 2024-11-15 | 24.54 | 20.85 | 21.75 | 0.00 | - | 2 | 56 | 90.17% |
| COIN241220C00400000 | 2024-04-23 9:57AM EDT | 2024-12-20 | 27.55 | 24.55 | 25.25 | 0.00 | - | 8 | 526 | 88.90% |
| COIN250117C00400000 | 2024-04-24 3:20PM EDT | 2025-01-17 | 27.35 | 26.80 | 27.75 | -4.30 | -13.59% | 8 | 3,022 | 87.51% |
| COIN250221C00400000 | 2024-04-24 2:26PM EDT | 2025-02-21 | 33.00 | 30.55 | 32.35 | +7.00 | +26.92% | 2 | 25 | 87.76% |
| COIN250321C00400000 | 2024-04-24 3:38PM EDT | 2025-03-21 | 34.35 | 33.35 | 34.20 | -4.55 | -11.70% | 278 | 626 | 86.82% |
| COIN250620C00400000 | 2024-04-24 10:43AM EDT | 2025-06-20 | 43.90 | 41.20 | 42.25 | -0.52 | -1.17% | 1 | 321 | 85.37% |
| COIN251219C00400000 | 2024-04-23 10:52AM EDT | 2025-12-19 | 61.51 | 54.75 | 56.20 | 0.00 | - | 3 | 528 | 83.36% |
| COIN260116C00400000 | 2024-04-24 3:13PM EDT | 2026-01-16 | 57.14 | 55.90 | 57.85 | -6.16 | -9.73% | 2 | 1,880 | 82.68% |
| COIN260515C00400000 | 2024-04-19 3:49PM EDT | 2026-05-15 | 69.24 | 62.00 | 65.35 | +12.72 | +22.51% | 1 | 301 | 81.15% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 2026-09-18 | 83.50 | 68.30 | 72.50 | 0.00 | - | - | 1 | 79.97% |
| COIN261218C00400000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 80.10 | 72.00 | 75.85 | 0.00 | - | 2 | 20 | 78.57% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00400000 | 2024-03-11 3:49PM EDT | 2024-04-26 | 152.78 | 147.35 | 150.95 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240503P00400000 | 2024-03-27 9:45AM EDT | 2024-05-03 | 143.83 | 173.55 | 177.35 | 0.00 | - | 1 | 0 | 213.72% |
| COIN240517P00400000 | 2024-04-23 10:12AM EDT | 2024-05-17 | 167.06 | 173.60 | 177.30 | 0.00 | - | 4 | 38 | 132.96% |
| COIN240621P00400000 | 2024-04-17 2:57PM EDT | 2024-06-21 | 188.77 | 175.70 | 178.65 | 0.00 | - | 2 | 5 | 82.54% |
| COIN240920P00400000 | 2024-04-08 10:26AM EDT | 2024-09-20 | 164.55 | 182.95 | 185.80 | 0.00 | - | 1 | 14 | 77.63% |
| COIN241220P00400000 | 2024-03-27 9:32AM EDT | 2024-12-20 | 164.58 | 189.65 | 192.60 | 0.00 | - | 1 | 1 | 73.86% |
| COIN250117P00400000 | 2024-04-11 9:56AM EDT | 2025-01-17 | 174.35 | 190.95 | 194.25 | 0.00 | - | 1 | 135 | 72.27% |
| COIN250321P00400000 | 2024-04-04 1:18PM EDT | 2025-03-21 | 178.23 | 194.65 | 197.85 | 0.00 | - | 4 | 10 | 70.09% |
| COIN250620P00400000 | 2024-04-12 2:50PM EDT | 2025-06-20 | 189.37 | 199.00 | 203.40 | 0.00 | - | 1 | 1 | 67.86% |
| COIN251219P00400000 | 2024-04-18 12:32PM EDT | 2025-12-19 | 208.30 | 207.10 | 209.65 | 0.00 | - | - | 8 | 63.39% |
| COIN260116P00400000 | 2024-03-18 12:49PM EDT | 2026-01-16 | 201.15 | 213.50 | 217.90 | 0.00 | - | 14 | 158 | 68.39% |
| COIN260515P00400000 | 2024-03-21 12:47PM EDT | 2026-05-15 | 192.20 | 218.50 | 223.00 | 0.00 | - | 2 | 99 | 66.73% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 2026-12-18 | 217.98 | 216.00 | 220.50 | 0.00 | - | 3 | 3 | 57.06% |
