La bourse ferme dans 3 h 29 min
CAC 40
7 601,40 +29,83 (+0,39 %) Euro Stoxx 50
4 900,46 +20,04 (+0,41 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0718 -0,0017 (-0,16 %) Gold future
2 327,20 -1,80 (-0,08 %) Bitcoin EUR
60 998,03 -383,59 (-0,62 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240712C00165000 | 2024-06-05 12:15PM EDT | 165.00 | 84.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240712C00175000 | 2024-06-03 1:51PM EDT | 175.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240712C00180000 | 2024-06-06 2:22PM EDT | 180.00 | 83.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240712C00185000 | 2024-06-17 10:46AM EDT | 185.00 | 55.36 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| COIN240712C00190000 | 2024-06-14 12:49PM EDT | 190.00 | 51.68 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| COIN240712C00200000 | 2024-06-14 3:15PM EDT | 200.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| COIN240712C00205000 | 2024-06-17 1:37PM EDT | 205.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 91 | 39 | 0.00% |
| COIN240712C00210000 | 2024-06-06 2:22PM EDT | 210.00 | 56.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240712C00215000 | 2024-06-12 3:30PM EDT | 215.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| COIN240712C00220000 | 2024-06-14 10:15AM EDT | 220.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COIN240712C00225000 | 2024-06-13 3:49PM EDT | 225.00 | 31.89 | 0.00 | 0.00 | 0.00 | - | 30 | 74 | 0.00% |
| COIN240712C00230000 | 2024-06-14 2:20PM EDT | 230.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 10 | 328 | 0.00% |
| COIN240712C00235000 | 2024-06-17 2:47PM EDT | 235.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 40 | 61 | 0.00% |
| COIN240712C00240000 | 2024-06-17 3:55PM EDT | 240.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 86 | 121 | 0.00% |
| COIN240712C00245000 | 2024-06-17 3:40PM EDT | 245.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 100 | 288 | 0.00% |
| COIN240712C00250000 | 2024-06-17 3:59PM EDT | 250.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 120 | 160 | 1.56% |
| COIN240712C00255000 | 2024-06-17 3:38PM EDT | 255.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 75 | 389 | 3.13% |
| COIN240712C00260000 | 2024-06-17 3:43PM EDT | 260.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 74 | 5,160 | 6.25% |
| COIN240712C00265000 | 2024-06-17 3:27PM EDT | 265.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 6.25% |
| COIN240712C00270000 | 2024-06-17 3:00PM EDT | 270.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 62 | 6,156 | 6.25% |
| COIN240712C00275000 | 2024-06-17 2:53PM EDT | 275.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 12.50% |
| COIN240712C00280000 | 2024-06-17 3:49PM EDT | 280.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 25 | 119 | 12.50% |
| COIN240712C00285000 | 2024-06-17 2:50PM EDT | 285.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 12.50% |
| COIN240712C00290000 | 2024-06-17 3:15PM EDT | 290.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 37 | 192 | 12.50% |
| COIN240712C00295000 | 2024-06-17 2:53PM EDT | 295.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 12.50% |
| COIN240712C00300000 | 2024-06-17 3:56PM EDT | 300.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 64 | 275 | 12.50% |
| COIN240712C00305000 | 2024-06-17 3:06PM EDT | 305.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 12.50% |
| COIN240712C00310000 | 2024-06-17 1:15PM EDT | 310.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 25.00% |
| COIN240712C00315000 | 2024-06-17 2:13PM EDT | 315.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| COIN240712C00320000 | 2024-06-17 3:02PM EDT | 320.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| COIN240712C00325000 | 2024-06-17 2:31PM EDT | 325.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COIN240712C00330000 | 2024-06-13 3:06PM EDT | 330.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| COIN240712C00335000 | 2024-06-14 3:53PM EDT | 335.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 25.00% |
| COIN240712C00340000 | 2024-06-13 11:43AM EDT | 340.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| COIN240712C00345000 | 2024-06-17 1:58PM EDT | 345.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| COIN240712C00350000 | 2024-06-17 3:02PM EDT | 350.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| COIN240712C00360000 | 2024-06-17 10:50AM EDT | 360.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| COIN240712C00370000 | 2024-06-13 2:39PM EDT | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| COIN240712C00380000 | 2024-06-10 11:35AM EDT | 380.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COIN240712C00390000 | 2024-06-06 3:19PM EDT | 390.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COIN240712C00400000 | 2024-06-14 1:06PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| COIN240712C00420000 | 2024-06-06 3:23PM EDT | 420.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COIN240712C00430000 | 2024-06-12 9:30AM EDT | 430.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COIN240712C00440000 | 2024-06-12 3:12PM EDT | 440.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240712P00130000 | 2024-06-11 3:51PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COIN240712P00140000 | 2024-06-17 3:59PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 50.00% |
| COIN240712P00145000 | 2024-06-14 1:40PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| COIN240712P00150000 | 2024-06-17 11:34AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 201 | 212 | 50.00% |
| COIN240712P00155000 | 2024-06-12 2:46PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COIN240712P00160000 | 2024-06-17 11:57AM EDT | 160.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| COIN240712P00165000 | 2024-06-10 9:30AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COIN240712P00170000 | 2024-06-17 3:02PM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| COIN240712P00175000 | 2024-06-17 12:07PM EDT | 175.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| COIN240712P00180000 | 2024-06-17 3:38PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 119 | 25.00% |
| COIN240712P00185000 | 2024-06-17 11:05AM EDT | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 25.00% |
| COIN240712P00190000 | 2024-06-17 3:10PM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 25.00% |
| COIN240712P00195000 | 2024-06-17 3:44PM EDT | 195.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 25.00% |
| COIN240712P00200000 | 2024-06-17 3:35PM EDT | 200.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 21 | 156 | 12.50% |
| COIN240712P00205000 | 2024-06-17 3:52PM EDT | 205.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 62 | 158 | 12.50% |
| COIN240712P00210000 | 2024-06-17 3:54PM EDT | 210.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 65 | 201 | 12.50% |
| COIN240712P00215000 | 2024-06-17 3:58PM EDT | 215.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 24 | 83 | 12.50% |
| COIN240712P00220000 | 2024-06-17 3:54PM EDT | 220.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 227 | 296 | 12.50% |
| COIN240712P00225000 | 2024-06-17 12:24PM EDT | 225.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 6.25% |
| COIN240712P00230000 | 2024-06-17 3:47PM EDT | 230.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 19 | 61 | 6.25% |
| COIN240712P00235000 | 2024-06-17 3:55PM EDT | 235.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 3.13% |
| COIN240712P00240000 | 2024-06-17 3:57PM EDT | 240.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 36 | 80 | 1.56% |
| COIN240712P00245000 | 2024-06-17 3:46PM EDT | 245.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 14 | 90 | 0.05% |
| COIN240712P00250000 | 2024-06-17 1:25PM EDT | 250.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 0.00% |
| COIN240712P00255000 | 2024-06-17 12:41PM EDT | 255.00 | 24.16 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| COIN240712P00260000 | 2024-06-17 2:08PM EDT | 260.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| COIN240712P00265000 | 2024-06-17 3:46PM EDT | 265.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 101 | 47 | 0.00% |
| COIN240712P00270000 | 2024-06-17 3:42PM EDT | 270.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| COIN240712P00275000 | 2024-06-14 12:31PM EDT | 275.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240712P00285000 | 2024-06-13 11:58AM EDT | 285.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240712P00295000 | 2024-06-10 10:34AM EDT | 295.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240712P00330000 | 2024-06-07 3:31PM EDT | 330.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240712P00340000 | 2024-06-12 11:00AM EDT | 340.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240712P00345000 | 2024-06-12 11:00AM EDT | 345.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN240712P00350000 | 2024-06-12 11:00AM EDT | 350.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240712P00400000 | 2024-06-12 9:34AM EDT | 400.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
