La bourse ferme dans 1 h 27 min
CAC 40
7 615,33 +43,76 (+0,58 %) Euro Stoxx 50
4 905,53 +25,11 (+0,51 %) Dow Jones
38 860,81 +82,71 (+0,21 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 339,80 +10,80 (+0,46 %) Bitcoin EUR
60 300,49 -313,41 (-0,52 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:03AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240705C00080000 | 2024-05-28 12:05PM EDT | 80.00 | 163.15 | 156.40 | 158.95 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240705C00090000 | 2024-05-31 10:45AM EDT | 90.00 | 136.80 | 145.80 | 149.10 | 0.00 | - | 1 | 1 | 173.44% |
| COIN240705C00095000 | 2024-06-12 2:49PM EDT | 95.00 | 164.83 | 141.45 | 144.25 | 0.00 | - | - | 2 | 183.98% |
| COIN240705C00130000 | 2024-06-14 3:18PM EDT | 130.00 | 111.58 | 106.40 | 109.05 | 0.00 | - | - | 1 | 103.13% |
| COIN240705C00135000 | 2024-06-12 9:38AM EDT | 135.00 | 120.00 | 100.85 | 104.70 | 0.00 | - | - | 1 | 139.36% |
| COIN240705C00145000 | 2024-06-05 11:07AM EDT | 145.00 | 105.70 | 91.75 | 94.55 | 0.00 | - | - | 6 | 118.85% |
| COIN240705C00150000 | 2024-06-05 3:50PM EDT | 150.00 | 102.25 | 86.10 | 88.90 | 0.00 | - | - | 1 | 0.00% |
| COIN240705C00155000 | 2024-06-17 11:53AM EDT | 155.00 | 84.42 | 81.15 | 83.95 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240705C00165000 | 2024-06-17 2:19PM EDT | 165.00 | 82.20 | 71.95 | 74.60 | 0.00 | - | 1 | 1 | 93.21% |
| COIN240705C00175000 | 2024-05-29 2:05PM EDT | 175.00 | 66.59 | 62.00 | 65.00 | 0.00 | - | - | 1 | 89.21% |
| COIN240705C00180000 | 2024-06-12 9:33AM EDT | 180.00 | 75.35 | 56.80 | 59.85 | 0.00 | - | - | 8 | 79.74% |
| COIN240705C00185000 | 2024-05-30 11:24AM EDT | 185.00 | 55.29 | 52.25 | 55.05 | 0.00 | - | 1 | 30 | 76.88% |
| COIN240705C00190000 | 2024-06-14 12:49PM EDT | 190.00 | 50.58 | 47.60 | 49.70 | 0.00 | - | 1 | 37 | 64.40% |
| COIN240705C00195000 | 2024-06-04 10:22AM EDT | 195.00 | 47.60 | 43.25 | 45.15 | 0.00 | - | 5 | 5 | 65.45% |
| COIN240705C00200000 | 2024-06-18 9:46AM EDT | 200.00 | 39.50 | 38.70 | 40.90 | -9.95 | -20.12% | 2 | 73 | 54.10% |
| COIN240705C00205000 | 2024-06-17 9:33AM EDT | 205.00 | 36.59 | 33.95 | 36.45 | 0.00 | - | 1 | 16 | 53.30% |
| COIN240705C00210000 | 2024-06-14 12:50PM EDT | 210.00 | 34.42 | 29.95 | 32.65 | 0.00 | - | 3 | 9 | 57.31% |
| COIN240705C00215000 | 2024-06-17 3:38PM EDT | 215.00 | 35.38 | 26.05 | 28.30 | 0.00 | - | 11 | 32 | 56.59% |
| COIN240705C00220000 | 2024-06-17 3:13PM EDT | 220.00 | 32.13 | 22.55 | 24.70 | 0.00 | - | 11 | 124 | 57.92% |
| COIN240705C00225000 | 2024-06-17 3:09PM EDT | 225.00 | 28.37 | 20.00 | 21.15 | 0.00 | - | 62 | 51 | 60.06% |
| COIN240705C00230000 | 2024-06-18 9:44AM EDT | 230.00 | 17.43 | 16.80 | 18.30 | -7.49 | -30.06% | 4 | 97 | 60.41% |
| COIN240705C00235000 | 2024-06-18 9:47AM EDT | 235.00 | 14.80 | 14.60 | 15.45 | -5.80 | -27.10% | 9 | 55 | 61.61% |
| COIN240705C00240000 | 2024-06-18 9:44AM EDT | 240.00 | 12.50 | 11.80 | 13.25 | -4.08 | -24.61% | 40 | 170 | 61.40% |
| COIN240705C00245000 | 2024-06-18 9:45AM EDT | 245.00 | 10.46 | 9.60 | 10.80 | -3.89 | -27.11% | 18 | 218 | 60.58% |
| COIN240705C00250000 | 2024-06-18 9:44AM EDT | 250.00 | 8.78 | 8.55 | 9.15 | -3.22 | -26.83% | 55 | 525 | 63.08% |
| COIN240705C00255000 | 2024-06-18 9:42AM EDT | 255.00 | 6.80 | 6.85 | 7.85 | -4.54 | -40.04% | 2 | 178 | 63.65% |
| COIN240705C00260000 | 2024-06-18 9:42AM EDT | 260.00 | 6.05 | 5.65 | 6.45 | -2.25 | -27.11% | 4 | 285 | 64.05% |
| COIN240705C00265000 | 2024-06-18 9:42AM EDT | 265.00 | 4.20 | 4.65 | 5.40 | -3.20 | -43.24% | 5 | 111 | 64.86% |
| COIN240705C00270000 | 2024-06-18 9:43AM EDT | 270.00 | 4.20 | 3.45 | 4.75 | -1.79 | -29.88% | 15 | 148 | 65.23% |
| COIN240705C00275000 | 2024-06-18 9:44AM EDT | 275.00 | 3.15 | 3.00 | 3.75 | -1.85 | -37.00% | 3 | 154 | 65.91% |
| COIN240705C00280000 | 2024-06-18 9:37AM EDT | 280.00 | 2.82 | 2.66 | 3.15 | -1.40 | -33.18% | 7 | 1,198 | 67.58% |
| COIN240705C00285000 | 2024-06-18 9:36AM EDT | 285.00 | 2.10 | 1.85 | 2.78 | -1.90 | -47.50% | 7 | 643 | 67.55% |
| COIN240705C00290000 | 2024-06-18 9:32AM EDT | 290.00 | 2.18 | 1.83 | 2.29 | -0.92 | -29.68% | 1 | 57 | 69.70% |
| COIN240705C00295000 | 2024-06-18 9:32AM EDT | 295.00 | 1.85 | 1.12 | 2.07 | -0.60 | -24.49% | 1 | 44 | 69.19% |
| COIN240705C00300000 | 2024-06-18 9:46AM EDT | 300.00 | 1.39 | 1.30 | 1.55 | -0.69 | -33.17% | 1,014 | 438 | 71.19% |
| COIN240705C00305000 | 2024-06-17 3:32PM EDT | 305.00 | 1.95 | 1.00 | 1.49 | 0.00 | - | 10 | 85 | 72.71% |
| COIN240705C00310000 | 2024-06-17 2:42PM EDT | 310.00 | 1.75 | 0.44 | 1.17 | 0.00 | - | 9 | 40 | 69.68% |
| COIN240705C00315000 | 2024-06-18 9:30AM EDT | 315.00 | 0.98 | 0.45 | 1.72 | -0.32 | -24.62% | 1 | 40 | 77.51% |
| COIN240705C00320000 | 2024-06-18 9:43AM EDT | 320.00 | 0.51 | 0.51 | 0.90 | -0.60 | -54.55% | 7 | 558 | 74.37% |
| COIN240705C00325000 | 2024-06-18 9:30AM EDT | 325.00 | 0.57 | 0.35 | 1.84 | -0.18 | -24.00% | 1 | 18 | 84.30% |
| COIN240705C00330000 | 2024-06-17 2:42PM EDT | 330.00 | 0.90 | 0.28 | 1.09 | 0.00 | - | 12 | 78 | 80.08% |
| COIN240705C00335000 | 2024-06-17 9:58AM EDT | 335.00 | 0.51 | 0.20 | 1.27 | 0.00 | - | 6 | 24 | 84.06% |
| COIN240705C00340000 | 2024-06-17 1:51PM EDT | 340.00 | 0.54 | 0.17 | 1.64 | 0.00 | - | 1 | 39 | 90.33% |
| COIN240705C00345000 | 2024-06-14 9:53AM EDT | 345.00 | 0.75 | 0.13 | 1.59 | 0.00 | - | 1 | 111 | 92.38% |
| COIN240705C00350000 | 2024-06-18 9:36AM EDT | 350.00 | 0.48 | 0.32 | 0.47 | -0.02 | -4.00% | 1 | 147 | 83.69% |
| COIN240705C00360000 | 2024-06-17 1:50PM EDT | 360.00 | 0.37 | 0.10 | 0.82 | 0.00 | - | 4 | 28 | 90.82% |
| COIN240705C00370000 | 2024-06-17 1:00PM EDT | 370.00 | 0.24 | 0.07 | 0.29 | 0.00 | - | 25 | 34 | 84.08% |
| COIN240705C00380000 | 2024-06-18 9:37AM EDT | 380.00 | 0.12 | 0.01 | 0.34 | -1.78 | -93.68% | 1 | 1 | 88.09% |
| COIN240705C00390000 | 2024-06-10 1:11PM EDT | 390.00 | 0.49 | 0.00 | 1.38 | 0.00 | - | 2 | 8 | 111.82% |
| COIN240705C00400000 | 2024-06-17 9:52AM EDT | 400.00 | 0.11 | 0.01 | 1.36 | 0.00 | - | 3 | 19 | 116.31% |
| COIN240705C00410000 | 2024-06-17 10:03AM EDT | 410.00 | 0.15 | 0.01 | 1.34 | 0.00 | - | 1 | 6 | 120.51% |
| COIN240705C00420000 | 2024-05-28 12:22PM EDT | 420.00 | 1.59 | 0.01 | 1.33 | 0.00 | - | 2 | 2 | 124.66% |
| COIN240705C00430000 | 2024-06-17 1:32PM EDT | 430.00 | 0.10 | 0.01 | 1.31 | 0.00 | - | 1 | 3 | 128.56% |
| COIN240705C00440000 | 2024-06-18 9:35AM EDT | 440.00 | 0.30 | 0.02 | 0.29 | +0.11 | +57.89% | 1 | 33 | 109.77% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240705P00080000 | 2024-06-13 12:27PM EDT | 80.00 | 0.50 | 0.00 | 2.04 | 0.00 | - | 1 | 99 | 267.58% |
| COIN240705P00090000 | 2024-06-04 1:23PM EDT | 90.00 | 0.45 | 0.00 | 1.29 | 0.00 | - | 5 | 5 | 222.85% |
| COIN240705P00100000 | 2024-05-30 2:19PM EDT | 100.00 | 0.50 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 200.59% |
| COIN240705P00105000 | 2024-06-12 10:38AM EDT | 105.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 190.58% |
| COIN240705P00120000 | 2024-06-17 9:45AM EDT | 120.00 | 0.25 | 0.00 | 1.32 | 0.00 | - | 5 | 6 | 162.89% |
| COIN240705P00130000 | 2024-06-11 3:50PM EDT | 130.00 | 0.08 | 0.00 | 1.34 | 0.00 | - | - | 7 | 146.29% |
| COIN240705P00135000 | 2024-06-10 10:08AM EDT | 135.00 | 0.26 | 0.01 | 0.75 | 0.00 | - | 5 | 10 | 126.07% |
| COIN240705P00140000 | 2024-06-12 3:30PM EDT | 140.00 | 0.12 | 0.01 | 1.37 | 0.00 | - | - | 8 | 131.20% |
| COIN240705P00150000 | 2024-06-12 3:30PM EDT | 150.00 | 0.14 | 0.03 | 0.77 | 0.00 | - | 11 | 215 | 106.06% |
| COIN240705P00155000 | 2024-06-11 12:32PM EDT | 155.00 | 0.29 | 0.10 | 0.79 | 0.00 | - | - | 104 | 101.27% |
| COIN240705P00160000 | 2024-06-17 1:31PM EDT | 160.00 | 0.17 | 0.11 | 0.44 | 0.00 | - | 13 | 564 | 87.79% |
| COIN240705P00165000 | 2024-06-18 9:30AM EDT | 165.00 | 0.29 | 0.10 | 0.89 | +0.01 | +3.57% | 1 | 42 | 90.09% |
| COIN240705P00170000 | 2024-06-17 11:08AM EDT | 170.00 | 0.42 | 0.14 | 0.76 | 0.00 | - | 2 | 41 | 82.42% |
| COIN240705P00175000 | 2024-06-18 9:30AM EDT | 175.00 | 0.31 | 0.32 | 0.46 | -0.01 | -3.12% | 1 | 92 | 74.51% |
| COIN240705P00180000 | 2024-06-18 9:32AM EDT | 180.00 | 0.53 | 0.27 | 0.73 | -0.12 | -18.46% | 2 | 133 | 71.88% |
| COIN240705P00185000 | 2024-06-17 3:24PM EDT | 185.00 | 0.52 | 0.36 | 1.40 | 0.00 | - | 17 | 163 | 73.95% |
| COIN240705P00190000 | 2024-06-18 9:47AM EDT | 190.00 | 0.93 | 0.81 | 1.05 | +0.28 | +43.08% | 8 | 143 | 68.51% |
| COIN240705P00195000 | 2024-06-18 9:30AM EDT | 195.00 | 1.25 | 1.17 | 1.41 | -0.09 | -6.72% | 1 | 136 | 67.36% |
| COIN240705P00200000 | 2024-06-18 9:38AM EDT | 200.00 | 1.75 | 1.43 | 2.03 | +0.60 | +52.17% | 6 | 316 | 65.92% |
| COIN240705P00205000 | 2024-06-18 9:46AM EDT | 205.00 | 2.38 | 2.04 | 2.55 | +0.80 | +50.63% | 68 | 232 | 64.48% |
| COIN240705P00210000 | 2024-06-18 9:40AM EDT | 210.00 | 3.24 | 2.96 | 3.50 | +1.13 | +53.55% | 67 | 230 | 64.73% |
| COIN240705P00215000 | 2024-06-18 9:35AM EDT | 215.00 | 4.40 | 3.95 | 4.45 | +1.30 | +41.94% | 27 | 1,072 | 63.61% |
| COIN240705P00220000 | 2024-06-18 9:36AM EDT | 220.00 | 6.30 | 5.35 | 6.00 | +2.60 | +70.27% | 19 | 391 | 64.18% |
| COIN240705P00225000 | 2024-06-17 3:43PM EDT | 225.00 | 5.05 | 7.00 | 7.65 | 0.00 | - | 34 | 860 | 64.09% |
| COIN240705P00230000 | 2024-06-18 9:44AM EDT | 230.00 | 9.25 | 9.15 | 9.80 | +3.00 | +48.00% | 11 | 311 | 65.05% |
| COIN240705P00235000 | 2024-06-18 9:43AM EDT | 235.00 | 11.70 | 11.30 | 12.20 | +3.20 | +37.65% | 18 | 211 | 65.10% |
| COIN240705P00240000 | 2024-06-18 9:32AM EDT | 240.00 | 15.00 | 13.65 | 15.45 | +3.70 | +32.74% | 6 | 178 | 66.25% |
| COIN240705P00245000 | 2024-06-18 9:35AM EDT | 245.00 | 17.93 | 16.15 | 18.50 | +4.63 | +34.81% | 8 | 105 | 65.94% |
| COIN240705P00250000 | 2024-06-18 9:38AM EDT | 250.00 | 20.56 | 20.05 | 21.35 | +5.62 | +37.62% | 8 | 108 | 67.21% |
| COIN240705P00255000 | 2024-06-17 12:10PM EDT | 255.00 | 22.61 | 23.25 | 25.95 | 0.00 | - | 3 | 27 | 69.96% |
| COIN240705P00260000 | 2024-06-17 1:25PM EDT | 260.00 | 24.02 | 26.65 | 29.15 | 0.00 | - | 2 | 38 | 68.60% |
| COIN240705P00265000 | 2024-06-17 2:25PM EDT | 265.00 | 25.00 | 30.75 | 34.00 | 0.00 | - | 2 | 7 | 72.51% |
| COIN240705P00270000 | 2024-06-17 9:46AM EDT | 270.00 | 35.90 | 34.85 | 37.90 | 0.00 | - | 1 | 37 | 73.03% |
| COIN240705P00275000 | 2024-06-14 11:51AM EDT | 275.00 | 36.98 | 39.45 | 42.05 | 0.00 | - | - | - | 75.01% |
| COIN240705P00280000 | 2024-06-17 2:26PM EDT | 280.00 | 37.22 | 43.20 | 46.50 | 0.00 | - | 10 | 10 | 74.44% |
| COIN240705P00285000 | 2024-06-17 2:26PM EDT | 285.00 | 41.42 | 48.05 | 51.10 | 0.00 | - | 10 | 20 | 77.51% |
| COIN240705P00290000 | 2024-06-13 3:40PM EDT | 290.00 | 46.05 | 52.75 | 55.45 | 0.00 | - | 3 | 3 | 78.65% |
| COIN240705P00300000 | 2024-06-07 9:47AM EDT | 300.00 | 47.35 | 62.00 | 64.55 | 0.00 | - | 1 | 2 | 80.20% |
| COIN240705P00350000 | 2024-06-13 9:32AM EDT | 350.00 | 97.00 | 111.50 | 114.95 | 0.00 | - | 1 | 1 | 115.53% |
