COIN - Coinbase Global, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:45.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230609C00045000 | 2023-06-06 3:58PM EDT | 2023-06-09 | 7.20 | 7.05 | 7.40 | -6.54 | -47.60% | 307 | 11 | 157.23% |
| COIN230616C00045000 | 2023-06-06 3:55PM EDT | 2023-06-16 | 8.16 | 8.00 | 8.30 | -3.99 | -32.84% | 242 | 2,107 | 126.07% |
| COIN230623C00045000 | 2023-06-06 1:19PM EDT | 2023-06-23 | 8.45 | 8.50 | 8.95 | -4.52 | -34.85% | 224 | 159 | 113.43% |
| COIN230630C00045000 | 2023-06-06 3:54PM EDT | 2023-06-30 | 9.43 | 9.15 | 9.50 | -3.96 | -29.57% | 112 | 63 | 109.52% |
| COIN230707C00045000 | 2023-06-06 2:54PM EDT | 2023-07-07 | 9.70 | 9.50 | 9.95 | -4.90 | -33.56% | 105 | 100 | 104.44% |
| COIN230721C00045000 | 2023-06-06 3:47PM EDT | 2023-07-21 | 10.51 | 10.60 | 10.90 | -5.04 | -32.41% | 319 | 105 | 103.44% |
| COIN230818C00045000 | 2023-06-06 3:36PM EDT | 2023-08-18 | 12.75 | 12.70 | 13.05 | -2.80 | -18.01% | 80 | 119 | 107.89% |
| COIN230915C00045000 | 2023-06-06 3:47PM EDT | 2023-09-15 | 13.80 | 13.80 | 14.20 | -3.35 | -19.53% | 72 | 166 | 103.64% |
| COIN231215C00045000 | 2023-06-06 1:48PM EDT | 2023-12-15 | 16.63 | 16.90 | 17.35 | -3.57 | -17.67% | 30 | 81 | 99.29% |
| COIN240119C00045000 | 2023-06-06 3:40PM EDT | 2024-01-19 | 17.80 | 17.75 | 18.10 | -3.20 | -15.24% | 26 | 1,101 | 97.07% |
| COIN240419C00045000 | 2023-06-06 3:25PM EDT | 2024-04-19 | 20.15 | 19.40 | 20.00 | -3.35 | -14.26% | 32 | 7 | 92.92% |
| COIN240621C00045000 | 2023-06-06 2:02PM EDT | 2024-06-21 | 20.54 | 20.65 | 21.80 | -9.54 | -31.72% | 31 | 5 | 93.60% |
| COIN250117C00045000 | 2023-06-06 3:32PM EDT | 2025-01-17 | 24.40 | 23.80 | 25.45 | -5.79 | -19.18% | 35 | 239 | 91.28% |
| COIN250321C00045000 | 2023-06-06 1:08PM EDT | 2025-03-21 | 25.55 | 23.60 | 26.30 | -4.45 | -14.83% | 3 | 28 | 88.28% |
| COIN251219C00045000 | 2023-06-06 11:38AM EDT | 2025-12-19 | 28.55 | 27.65 | 29.85 | -4.38 | -13.30% | 13 | 32 | 89.59% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230609P00045000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.58 | 0.57 | 0.60 | +0.45 | +346.15% | 15,579 | 2,409 | 154.49% |
| COIN230616P00045000 | 2023-06-06 3:58PM EDT | 2023-06-16 | 1.52 | 1.54 | 1.56 | +1.01 | +198.04% | 8,212 | 8,496 | 126.47% |
| COIN230623P00045000 | 2023-06-06 3:41PM EDT | 2023-06-23 | 2.09 | 2.03 | 2.16 | +1.30 | +164.56% | 324 | 500 | 112.89% |
| COIN230630P00045000 | 2023-06-06 3:54PM EDT | 2023-06-30 | 2.81 | 2.70 | 2.78 | +1.71 | +155.45% | 2,296 | 2,076 | 110.11% |
| COIN230707P00045000 | 2023-06-06 3:54PM EDT | 2023-07-07 | 3.12 | 3.05 | 3.25 | +1.53 | +96.23% | 135 | 144 | 105.13% |
| COIN230714P00045000 | 2023-06-06 3:49PM EDT | 2023-07-14 | 3.80 | 3.65 | 3.85 | +2.03 | +114.69% | 377 | 170 | 105.69% |
| COIN230721P00045000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 4.15 | 4.10 | 4.20 | +1.99 | +92.13% | 4,558 | 4,359 | 103.61% |
| COIN230818P00045000 | 2023-06-06 3:56PM EDT | 2023-08-18 | 6.15 | 6.15 | 6.30 | +2.17 | +54.52% | 876 | 1,365 | 107.40% |
| COIN230915P00045000 | 2023-06-06 3:49PM EDT | 2023-09-15 | 7.50 | 7.30 | 7.45 | +2.35 | +45.63% | 263 | 1,724 | 103.49% |
| COIN231215P00045000 | 2023-06-06 3:39PM EDT | 2023-12-15 | 10.55 | 10.45 | 10.60 | +2.10 | +24.85% | 143 | 235 | 99.39% |
| COIN240119P00045000 | 2023-06-06 2:39PM EDT | 2024-01-19 | 11.45 | 11.25 | 11.45 | +2.30 | +25.14% | 134 | 5,189 | 97.34% |
| COIN240419P00045000 | 2023-06-06 11:20AM EDT | 2024-04-19 | 13.48 | 12.95 | 13.50 | +3.66 | +37.27% | 8 | 232 | 93.77% |
| COIN240621P00045000 | 2023-06-06 2:17PM EDT | 2024-06-21 | 14.57 | 14.15 | 14.75 | +3.07 | +26.70% | 39 | 34 | 92.68% |
| COIN250117P00045000 | 2023-06-06 9:32AM EDT | 2025-01-17 | 18.84 | 17.45 | 18.15 | +2.77 | +17.24% | 5 | 346 | 90.27% |
| COIN250321P00045000 | 2023-06-02 12:19PM EDT | 2025-03-21 | 15.83 | 17.80 | 19.05 | 0.00 | - | 5 | 33 | 88.71% |
| COIN251219P00045000 | 2023-06-06 3:58PM EDT | 2025-12-19 | 21.74 | 21.40 | 22.40 | +1.59 | +7.89% | 9 | 44 | 88.62% |
