La bourse ferme dans 3 h 34 min
CAC 40
7 597,34 +25,77 (+0,34 %) Euro Stoxx 50
4 898,14 +17,72 (+0,36 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0717 -0,0018 (-0,17 %) Gold future
2 325,80 -3,20 (-0,14 %) Bitcoin EUR
61 052,40 -333,66 (-0,54 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240628C00075000 | 2024-05-23 1:44PM EDT | 75.00 | 150.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240628C00095000 | 2024-05-31 11:14AM EDT | 95.00 | 131.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240628C00105000 | 2024-05-13 11:39AM EDT | 105.00 | 97.62 | 148.85 | 151.40 | 0.00 | - | 1 | 1 | 477.17% |
| COIN240628C00115000 | 2024-06-12 3:48PM EDT | 115.00 | 140.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240628C00120000 | 2024-05-17 11:02AM EDT | 120.00 | 87.74 | 122.95 | 126.00 | 0.00 | - | 2 | 2 | 225.98% |
| COIN240628C00125000 | 2024-06-10 11:12AM EDT | 125.00 | 124.07 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COIN240628C00130000 | 2024-05-23 2:02PM EDT | 130.00 | 93.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240628C00135000 | 2024-05-16 3:40PM EDT | 135.00 | 67.87 | 108.00 | 111.55 | 0.00 | - | - | 1 | 211.57% |
| COIN240628C00140000 | 2024-06-13 11:17AM EDT | 140.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240628C00145000 | 2024-06-14 11:56AM EDT | 145.00 | 98.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240628C00150000 | 2024-05-31 11:45AM EDT | 150.00 | 77.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240628C00160000 | 2024-06-12 12:27PM EDT | 160.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240628C00165000 | 2024-05-23 3:31PM EDT | 165.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| COIN240628C00170000 | 2024-06-17 11:05AM EDT | 170.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| COIN240628C00175000 | 2024-06-06 2:19PM EDT | 175.00 | 87.73 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COIN240628C00180000 | 2024-06-17 2:57PM EDT | 180.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| COIN240628C00185000 | 2024-06-17 10:53AM EDT | 185.00 | 53.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240628C00190000 | 2024-06-14 2:41PM EDT | 190.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COIN240628C00195000 | 2024-06-17 2:19PM EDT | 195.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| COIN240628C00200000 | 2024-06-17 3:05PM EDT | 200.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| COIN240628C00205000 | 2024-06-17 12:08PM EDT | 205.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| COIN240628C00210000 | 2024-06-17 3:58PM EDT | 210.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.00% |
| COIN240628C00215000 | 2024-06-17 3:10PM EDT | 215.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 12 | 182 | 0.00% |
| COIN240628C00220000 | 2024-06-17 3:10PM EDT | 220.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 25 | 430 | 0.00% |
| COIN240628C00225000 | 2024-06-17 2:37PM EDT | 225.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 10 | 324 | 0.00% |
| COIN240628C00230000 | 2024-06-17 3:02PM EDT | 230.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 114 | 282 | 0.00% |
| COIN240628C00235000 | 2024-06-17 3:38PM EDT | 235.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 280 | 306 | 0.00% |
| COIN240628C00237500 | 2024-06-17 3:44PM EDT | 237.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 221 | 103 | 0.00% |
| COIN240628C00240000 | 2024-06-17 3:58PM EDT | 240.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 531 | 671 | 0.00% |
| COIN240628C00242500 | 2024-06-17 3:54PM EDT | 242.50 | 12.39 | 0.00 | 0.00 | 0.00 | - | 508 | 240 | 0.00% |
| COIN240628C00245000 | 2024-06-17 3:56PM EDT | 245.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 551 | 516 | 0.00% |
| COIN240628C00247500 | 2024-06-17 3:51PM EDT | 247.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 316 | 172 | 1.56% |
| COIN240628C00250000 | 2024-06-17 3:57PM EDT | 250.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1,138 | 906 | 3.13% |
| COIN240628C00252500 | 2024-06-17 3:59PM EDT | 252.50 | 8.22 | 0.00 | 0.00 | 0.00 | - | 188 | 152 | 3.13% |
| COIN240628C00255000 | 2024-06-17 3:59PM EDT | 255.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 327 | 549 | 6.25% |
| COIN240628C00257500 | 2024-06-17 3:13PM EDT | 257.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 101 | 125 | 6.25% |
| COIN240628C00260000 | 2024-06-17 3:56PM EDT | 260.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1,189 | 1,253 | 6.25% |
| COIN240628C00262500 | 2024-06-17 3:52PM EDT | 262.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 131 | 131 | 6.25% |
| COIN240628C00265000 | 2024-06-17 3:52PM EDT | 265.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 178 | 547 | 12.50% |
| COIN240628C00267500 | 2024-06-17 3:54PM EDT | 267.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 35 | 62 | 12.50% |
| COIN240628C00270000 | 2024-06-17 3:59PM EDT | 270.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 537 | 6,659 | 12.50% |
| COIN240628C00272500 | 2024-06-17 3:34PM EDT | 272.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 23 | 263 | 12.50% |
| COIN240628C00275000 | 2024-06-17 3:51PM EDT | 275.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 190 | 542 | 12.50% |
| COIN240628C00277500 | 2024-06-17 3:57PM EDT | 277.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 122 | 12.50% |
| COIN240628C00280000 | 2024-06-17 3:58PM EDT | 280.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 614 | 1,462 | 12.50% |
| COIN240628C00282500 | 2024-06-17 3:51PM EDT | 282.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 62 | 12.50% |
| COIN240628C00285000 | 2024-06-17 2:34PM EDT | 285.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 105 | 300 | 25.00% |
| COIN240628C00290000 | 2024-06-17 3:51PM EDT | 290.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 321 | 846 | 25.00% |
| COIN240628C00295000 | 2024-06-17 3:22PM EDT | 295.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 159 | 267 | 25.00% |
| COIN240628C00300000 | 2024-06-17 3:59PM EDT | 300.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,277 | 2,531 | 25.00% |
| COIN240628C00305000 | 2024-06-17 3:41PM EDT | 305.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 74 | 144 | 25.00% |
| COIN240628C00310000 | 2024-06-17 3:16PM EDT | 310.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 191 | 969 | 25.00% |
| COIN240628C00315000 | 2024-06-17 1:50PM EDT | 315.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 85 | 25.00% |
| COIN240628C00320000 | 2024-06-17 2:40PM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 464 | 481 | 25.00% |
| COIN240628C00325000 | 2024-06-17 3:40PM EDT | 325.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 212 | 218 | 25.00% |
| COIN240628C00330000 | 2024-06-17 2:03PM EDT | 330.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 57 | 195 | 25.00% |
| COIN240628C00335000 | 2024-06-17 1:50PM EDT | 335.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 50.00% |
| COIN240628C00340000 | 2024-06-17 9:58AM EDT | 340.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 50.00% |
| COIN240628C00345000 | 2024-06-17 3:34PM EDT | 345.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| COIN240628C00350000 | 2024-06-17 2:15PM EDT | 350.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 104 | 50.00% |
| COIN240628C00360000 | 2024-06-17 2:41PM EDT | 360.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 21 | 105 | 50.00% |
| COIN240628C00370000 | 2024-06-14 1:42PM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33 | 37 | 50.00% |
| COIN240628C00380000 | 2024-06-17 2:18PM EDT | 380.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 135 | 276 | 50.00% |
| COIN240628C00390000 | 2024-06-14 3:04PM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| COIN240628C00400000 | 2024-06-17 11:12AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
| COIN240628C00410000 | 2024-06-17 1:47PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| COIN240628C00420000 | 2024-06-17 3:30PM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 96 | 180 | 50.00% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240628P00060000 | 2024-05-24 10:25AM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240628P00070000 | 2024-06-07 3:21PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| COIN240628P00090000 | 2024-05-20 11:59AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240628P00100000 | 2024-06-04 1:23PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| COIN240628P00105000 | 2024-05-30 2:19PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240628P00115000 | 2024-06-03 12:33PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240628P00120000 | 2024-05-31 12:10PM EDT | 120.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| COIN240628P00125000 | 2024-06-07 12:53PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| COIN240628P00135000 | 2024-06-14 10:34AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| COIN240628P00140000 | 2024-06-17 3:53PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 169 | 50.00% |
| COIN240628P00145000 | 2024-06-11 9:37AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 689 | 50.00% |
| COIN240628P00150000 | 2024-06-17 3:06PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 1,091 | 50.00% |
| COIN240628P00155000 | 2024-06-17 10:58AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 50.00% |
| COIN240628P00160000 | 2024-06-17 12:05PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 1,114 | 50.00% |
| COIN240628P00165000 | 2024-06-17 3:06PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 159 | 50.00% |
| COIN240628P00170000 | 2024-06-17 1:36PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 214 | 50.00% |
| COIN240628P00175000 | 2024-06-17 3:03PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 173 | 50.00% |
| COIN240628P00180000 | 2024-06-17 2:49PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 292 | 50.00% |
| COIN240628P00185000 | 2024-06-17 3:52PM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 98 | 267 | 25.00% |
| COIN240628P00190000 | 2024-06-17 3:49PM EDT | 190.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 96 | 419 | 25.00% |
| COIN240628P00195000 | 2024-06-17 3:47PM EDT | 195.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 123 | 347 | 25.00% |
| COIN240628P00200000 | 2024-06-17 3:55PM EDT | 200.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,162 | 1,624 | 25.00% |
| COIN240628P00205000 | 2024-06-17 3:47PM EDT | 205.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 231 | 374 | 25.00% |
| COIN240628P00210000 | 2024-06-17 3:38PM EDT | 210.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 265 | 413 | 25.00% |
| COIN240628P00215000 | 2024-06-17 3:41PM EDT | 215.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 232 | 492 | 12.50% |
| COIN240628P00220000 | 2024-06-17 3:59PM EDT | 220.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 518 | 820 | 12.50% |
| COIN240628P00225000 | 2024-06-17 3:50PM EDT | 225.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 278 | 1,231 | 12.50% |
| COIN240628P00230000 | 2024-06-17 3:55PM EDT | 230.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 626 | 521 | 6.25% |
| COIN240628P00235000 | 2024-06-17 3:53PM EDT | 235.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 388 | 637 | 6.25% |
| COIN240628P00237500 | 2024-06-17 3:58PM EDT | 237.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 144 | 197 | 3.13% |
| COIN240628P00240000 | 2024-06-17 3:59PM EDT | 240.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 275 | 407 | 3.13% |
| COIN240628P00242500 | 2024-06-17 3:52PM EDT | 242.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 76 | 90 | 1.56% |
| COIN240628P00245000 | 2024-06-17 3:59PM EDT | 245.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 604 | 615 | 0.10% |
| COIN240628P00247500 | 2024-06-17 3:56PM EDT | 247.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 66 | 92 | 0.00% |
| COIN240628P00250000 | 2024-06-17 3:58PM EDT | 250.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 46 | 178 | 0.00% |
| COIN240628P00252500 | 2024-06-17 1:30PM EDT | 252.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| COIN240628P00255000 | 2024-06-17 12:44PM EDT | 255.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 19 | 144 | 0.00% |
| COIN240628P00257500 | 2024-06-17 2:23PM EDT | 257.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| COIN240628P00260000 | 2024-06-17 1:35PM EDT | 260.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 7 | 132 | 0.00% |
| COIN240628P00262500 | 2024-06-13 1:44PM EDT | 262.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| COIN240628P00265000 | 2024-06-17 11:30AM EDT | 265.00 | 29.27 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COIN240628P00270000 | 2024-06-17 10:08AM EDT | 270.00 | 35.84 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| COIN240628P00275000 | 2024-06-14 2:12PM EDT | 275.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COIN240628P00277500 | 2024-06-14 2:18PM EDT | 277.50 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240628P00280000 | 2024-06-17 2:40PM EDT | 280.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 0.00% |
| COIN240628P00285000 | 2024-05-13 1:06PM EDT | 285.00 | 86.85 | 33.90 | 36.20 | 0.00 | - | 3 | 1 | 0.00% |
| COIN240628P00290000 | 2024-06-12 10:16AM EDT | 290.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240628P00295000 | 2024-06-13 9:42AM EDT | 295.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240628P00300000 | 2024-06-17 3:49PM EDT | 300.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| COIN240628P00305000 | 2024-06-12 2:00PM EDT | 305.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240628P00310000 | 2024-06-11 9:30AM EDT | 310.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| COIN240628P00315000 | 2024-05-28 2:42PM EDT | 315.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| COIN240628P00320000 | 2024-06-12 3:47PM EDT | 320.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COIN240628P00325000 | 2024-06-12 10:48AM EDT | 325.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COIN240628P00335000 | 2024-06-12 2:00PM EDT | 335.00 | 76.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240628P00340000 | 2024-06-12 2:00PM EDT | 340.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240628P00350000 | 2024-05-13 9:53AM EDT | 350.00 | 144.00 | 94.25 | 96.35 | 0.00 | - | 2 | 0 | 0.00% |
