Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
37.698,29 -761,79 (-1,98%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.012,95 -2.230,64 (-3,58%) CMC Crypto 200
1.390,33 -33,77 (-2,37%) 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:470.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00470000 | 2024-04-19 10:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 287.50% |
| COIN240503C00470000 | 2024-04-18 9:53AM EDT | 2024-05-03 | 0.14 | 0.01 | 0.10 | 0.00 | - | 1 | 36 | 165.63% |
| COIN240510C00470000 | 2024-04-22 10:19AM EDT | 2024-05-10 | 0.18 | 0.05 | 0.50 | 0.00 | - | 4 | 14 | 147.46% |
| COIN240517C00470000 | 2024-04-24 9:46AM EDT | 2024-05-17 | 0.35 | 0.16 | 0.83 | -0.22 | -38.60% | 1 | 59 | 132.72% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 2024-05-24 | 0.90 | 0.15 | 1.21 | 0.00 | - | - | 1 | 121.53% |
| COIN240621C00470000 | 2024-04-24 3:11PM EDT | 2024-06-21 | 1.95 | 1.66 | 2.07 | -0.26 | -11.76% | 1 | 139 | 102.95% |
| COIN240719C00470000 | 2024-04-24 10:26AM EDT | 2024-07-19 | 4.60 | 3.60 | 3.90 | -0.40 | -8.00% | 22 | 39 | 97.09% |
| COIN240920C00470000 | 2024-04-23 1:41PM EDT | 2024-09-20 | 11.90 | 9.10 | 9.45 | 0.00 | - | 1 | 20 | 92.15% |
| COIN241018C00470000 | 2024-04-22 10:00AM EDT | 2024-10-18 | 13.01 | 11.85 | 12.25 | 0.00 | - | 1 | 29 | 91.24% |
| COIN241220C00470000 | 2024-04-01 3:21PM EDT | 2024-12-20 | 30.50 | 17.80 | 18.20 | 0.00 | - | - | 1 | 89.22% |
| COIN250117C00470000 | 2024-04-19 10:43AM EDT | 2025-01-17 | 19.00 | 19.90 | 20.55 | 0.00 | - | 2 | 40 | 87.97% |
| COIN250321C00470000 | 2024-04-24 12:41PM EDT | 2025-03-21 | 27.24 | 25.70 | 26.50 | -10.81 | -28.41% | 1 | 5 | 87.13% |
| COIN250620C00470000 | 2024-04-18 9:40AM EDT | 2025-06-20 | 30.00 | 32.70 | 33.65 | 0.00 | - | 1 | 2 | 85.17% |
| COIN260116C00470000 | 2024-04-12 9:58AM EDT | 2026-01-16 | 62.55 | 47.25 | 48.75 | 0.00 | - | 2 | 406 | 82.57% |
| COIN260515C00470000 | 2024-04-12 1:25PM EDT | 2026-05-15 | 68.80 | 52.50 | 55.95 | 0.00 | - | 2 | 16 | 80.62% |
| COIN261218C00470000 | 2024-04-24 10:31AM EDT | 2026-12-18 | 68.53 | 62.60 | 66.10 | +4.50 | +7.03% | 40 | 60 | 77.96% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00470000 | 2024-04-01 2:30PM EDT | 2024-04-26 | 219.88 | 243.35 | 247.30 | 0.00 | - | 4 | 0 | 543.65% |
| COIN240503P00470000 | 2024-04-01 9:48AM EDT | 2024-05-03 | 204.90 | 243.80 | 247.05 | 0.00 | - | - | 0 | 249.17% |
| COIN240517P00470000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 235.50 | 243.75 | 247.05 | 0.00 | - | - | 0 | 155.91% |
| COIN240621P00470000 | 2024-04-18 10:25AM EDT | 2024-06-21 | 246.95 | 243.80 | 247.55 | 0.00 | - | 3 | 7 | 64.84% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 2024-07-19 | 251.54 | 244.60 | 247.70 | 0.00 | - | 5 | 1 | 69.31% |
| COIN240920P00470000 | 2024-03-12 1:21PM EDT | 2024-09-20 | 236.15 | 215.80 | 218.95 | 0.00 | - | 15 | 17 | 0.00% |
| COIN250117P00470000 | 2024-03-08 1:09PM EDT | 2025-01-17 | 241.20 | 241.40 | 244.05 | 0.00 | - | 1 | 1 | 0.00% |
| COIN251219P00470000 | 2024-04-16 11:54AM EDT | 2025-12-19 | 278.00 | 266.70 | 271.00 | 0.00 | - | - | 17 | 61.73% |
