La bourse ferme dans 3 h 36 min
CAC 40
7 599,42 +27,85 (+0,37 %) Euro Stoxx 50
4 899,43 +19,01 (+0,39 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0717 -0,0018 (-0,17 %) Gold future
2 325,70 -3,30 (-0,14 %) Bitcoin EUR
61 042,46 -366,08 (-0,60 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719C00050000 | 2024-06-11 9:39AM EDT | 50.00 | 187.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240719C00055000 | 2024-03-12 10:22AM EDT | 55.00 | 200.75 | 194.45 | 197.70 | 0.00 | - | - | 1 | 399.05% |
| COIN240719C00060000 | 2024-06-05 11:45AM EDT | 60.00 | 189.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240719C00065000 | 2024-06-05 11:48AM EDT | 65.00 | 183.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00070000 | 2024-06-11 12:00PM EDT | 70.00 | 167.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COIN240719C00075000 | 2024-06-13 11:03AM EDT | 75.00 | 171.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00080000 | 2024-06-05 11:53AM EDT | 80.00 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00085000 | 2024-05-29 3:30PM EDT | 85.00 | 155.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719C00090000 | 2024-06-17 9:30AM EDT | 90.00 | 150.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00095000 | 2024-05-31 11:47AM EDT | 95.00 | 131.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719C00100000 | 2024-06-07 10:27AM EDT | 100.00 | 160.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COIN240719C00105000 | 2024-06-12 10:16AM EDT | 105.00 | 154.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| COIN240719C00110000 | 2024-06-17 10:51AM EDT | 110.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| COIN240719C00115000 | 2024-06-14 2:39PM EDT | 115.00 | 125.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COIN240719C00120000 | 2024-06-14 10:32AM EDT | 120.00 | 124.43 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN240719C00125000 | 2024-06-11 3:50PM EDT | 125.00 | 120.07 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| COIN240719C00130000 | 2024-06-12 10:27AM EDT | 130.00 | 129.83 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COIN240719C00135000 | 2024-06-11 9:45AM EDT | 135.00 | 101.57 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| COIN240719C00140000 | 2024-06-17 9:30AM EDT | 140.00 | 101.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COIN240719C00145000 | 2024-06-13 1:19PM EDT | 145.00 | 102.98 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| COIN240719C00150000 | 2024-06-17 2:46PM EDT | 150.00 | 97.77 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| COIN240719C00155000 | 2024-06-17 1:40PM EDT | 155.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| COIN240719C00160000 | 2024-06-14 3:57PM EDT | 160.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 8 | 200 | 0.00% |
| COIN240719C00165000 | 2024-06-17 9:47AM EDT | 165.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| COIN240719C00170000 | 2024-06-12 1:34PM EDT | 170.00 | 93.04 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| COIN240719C00175000 | 2024-06-17 3:14PM EDT | 175.00 | 74.48 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 0.00% |
| COIN240719C00180000 | 2024-06-12 12:57PM EDT | 180.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| COIN240719C00185000 | 2024-06-17 3:16PM EDT | 185.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| COIN240719C00190000 | 2024-06-17 2:48PM EDT | 190.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 0.00% |
| COIN240719C00195000 | 2024-06-17 2:52PM EDT | 195.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COIN240719C00200000 | 2024-06-17 3:17PM EDT | 200.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 8 | 833 | 0.00% |
| COIN240719C00210000 | 2024-06-17 3:12PM EDT | 210.00 | 43.74 | 0.00 | 0.00 | 0.00 | - | 42 | 624 | 0.00% |
| COIN240719C00220000 | 2024-06-17 3:12PM EDT | 220.00 | 36.34 | 0.00 | 0.00 | 0.00 | - | 119 | 3,864 | 0.00% |
| COIN240719C00230000 | 2024-06-17 3:30PM EDT | 230.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 292 | 3,423 | 0.00% |
| COIN240719C00240000 | 2024-06-17 3:59PM EDT | 240.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 410 | 1,710 | 0.00% |
| COIN240719C00250000 | 2024-06-17 3:59PM EDT | 250.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 447 | 1,595 | 1.56% |
| COIN240719C00260000 | 2024-06-17 3:59PM EDT | 260.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 640 | 27,316 | 6.25% |
| COIN240719C00270000 | 2024-06-17 3:56PM EDT | 270.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 327 | 1,412 | 6.25% |
| COIN240719C00280000 | 2024-06-17 3:59PM EDT | 280.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 589 | 2,057 | 12.50% |
| COIN240719C00290000 | 2024-06-17 3:50PM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 351 | 954 | 12.50% |
| COIN240719C00300000 | 2024-06-17 3:59PM EDT | 300.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 722 | 8,017 | 12.50% |
| COIN240719C00310000 | 2024-06-17 3:54PM EDT | 310.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 102 | 3,140 | 12.50% |
| COIN240719C00320000 | 2024-06-17 3:41PM EDT | 320.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 156 | 1,495 | 25.00% |
| COIN240719C00330000 | 2024-06-17 3:52PM EDT | 330.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 433 | 3,582 | 25.00% |
| COIN240719C00340000 | 2024-06-17 3:34PM EDT | 340.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 243 | 2,403 | 25.00% |
| COIN240719C00350000 | 2024-06-17 3:51PM EDT | 350.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 623 | 2,391 | 25.00% |
| COIN240719C00360000 | 2024-06-17 2:57PM EDT | 360.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 131 | 568 | 25.00% |
| COIN240719C00370000 | 2024-06-17 1:50PM EDT | 370.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 8 | 1,514 | 25.00% |
| COIN240719C00380000 | 2024-06-17 2:08PM EDT | 380.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 27 | 441 | 25.00% |
| COIN240719C00390000 | 2024-06-14 3:09PM EDT | 390.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| COIN240719C00400000 | 2024-06-17 3:59PM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 212 | 3,014 | 25.00% |
| COIN240719C00410000 | 2024-06-13 10:02AM EDT | 410.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 99 | 25.00% |
| COIN240719C00420000 | 2024-06-17 11:17AM EDT | 420.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 273 | 25.00% |
| COIN240719C00430000 | 2024-06-17 1:16PM EDT | 430.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 50.00% |
| COIN240719C00440000 | 2024-06-17 11:16AM EDT | 440.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 50.00% |
| COIN240719C00450000 | 2024-06-17 2:39PM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 445 | 50.00% |
| COIN240719C00460000 | 2024-06-17 3:11PM EDT | 460.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 408 | 50.00% |
| COIN240719C00470000 | 2024-06-17 2:09PM EDT | 470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 50.00% |
| COIN240719C00480000 | 2024-06-17 1:55PM EDT | 480.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| COIN240719C00490000 | 2024-06-17 3:59PM EDT | 490.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| COIN240719C00500000 | 2024-06-17 11:11AM EDT | 500.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 1,670 | 50.00% |
| COIN240719C00510000 | 2024-06-14 12:48PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| COIN240719C00520000 | 2024-06-17 3:02PM EDT | 520.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 184 | 2,839 | 50.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719P00050000 | 2024-06-17 10:39AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 50.00% |
| COIN240719P00055000 | 2024-06-11 3:01PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240719P00060000 | 2024-06-06 9:33AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240719P00065000 | 2024-05-02 12:10PM EDT | 65.00 | 0.25 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 201.37% |
| COIN240719P00070000 | 2024-05-30 3:19PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| COIN240719P00075000 | 2024-06-17 9:30AM EDT | 75.00 | 0.09 | 0.07 | 0.00 | 0.00 | - | - | 10 | 139.84% |
| COIN240719P00080000 | 2024-06-06 2:30PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| COIN240719P00085000 | 2024-06-13 11:31AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 50.00% |
| COIN240719P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 50.00% |
| COIN240719P00095000 | 2024-06-17 2:56PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| COIN240719P00100000 | 2024-06-14 10:10AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 50.00% |
| COIN240719P00105000 | 2024-06-17 10:43AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 50.00% |
| COIN240719P00110000 | 2024-06-17 10:43AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| COIN240719P00115000 | 2024-06-13 2:54PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 62 | 50.00% |
| COIN240719P00120000 | 2024-06-17 10:39AM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 364 | 50.00% |
| COIN240719P00125000 | 2024-06-17 12:48PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 50.00% |
| COIN240719P00130000 | 2024-06-17 3:34PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 50.00% |
| COIN240719P00135000 | 2024-06-17 11:22AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 50.00% |
| COIN240719P00140000 | 2024-06-17 12:03PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 631 | 50.00% |
| COIN240719P00145000 | 2024-06-17 2:42PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 442 | 25.00% |
| COIN240719P00150000 | 2024-06-17 1:27PM EDT | 150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 112 | 747 | 25.00% |
| COIN240719P00155000 | 2024-06-17 2:20PM EDT | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 1,149 | 25.00% |
| COIN240719P00160000 | 2024-06-17 1:34PM EDT | 160.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 23 | 1,279 | 25.00% |
| COIN240719P00165000 | 2024-06-17 3:59PM EDT | 165.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 756 | 25.00% |
| COIN240719P00170000 | 2024-06-17 3:49PM EDT | 170.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 66 | 1,030 | 25.00% |
| COIN240719P00175000 | 2024-06-17 3:41PM EDT | 175.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 69 | 801 | 25.00% |
| COIN240719P00180000 | 2024-06-17 3:45PM EDT | 180.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 78 | 2,310 | 25.00% |
| COIN240719P00185000 | 2024-06-17 2:51PM EDT | 185.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 32 | 2,420 | 25.00% |
| COIN240719P00190000 | 2024-06-17 3:59PM EDT | 190.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 122 | 1,337 | 12.50% |
| COIN240719P00195000 | 2024-06-17 3:59PM EDT | 195.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 321 | 1,461 | 12.50% |
| COIN240719P00200000 | 2024-06-17 3:59PM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 348 | 2,535 | 12.50% |
| COIN240719P00210000 | 2024-06-17 3:58PM EDT | 210.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 190 | 1,100 | 12.50% |
| COIN240719P00220000 | 2024-06-17 3:44PM EDT | 220.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 222 | 1,776 | 6.25% |
| COIN240719P00230000 | 2024-06-17 3:42PM EDT | 230.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 241 | 1,457 | 6.25% |
| COIN240719P00240000 | 2024-06-17 3:55PM EDT | 240.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 125 | 783 | 1.56% |
| COIN240719P00250000 | 2024-06-17 3:55PM EDT | 250.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 56 | 750 | 0.00% |
| COIN240719P00260000 | 2024-06-17 2:20PM EDT | 260.00 | 27.71 | 0.00 | 0.00 | 0.00 | - | 6 | 504 | 0.00% |
| COIN240719P00270000 | 2024-06-17 2:11PM EDT | 270.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| COIN240719P00280000 | 2024-06-17 1:02PM EDT | 280.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 0.00% |
| COIN240719P00290000 | 2024-06-17 3:06PM EDT | 290.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| COIN240719P00300000 | 2024-06-13 3:55PM EDT | 300.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| COIN240719P00310000 | 2024-05-24 10:34AM EDT | 310.00 | 85.65 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| COIN240719P00320000 | 2024-06-13 11:03AM EDT | 320.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| COIN240719P00330000 | 2024-06-05 11:57AM EDT | 330.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| COIN240719P00340000 | 2024-06-17 3:02PM EDT | 340.00 | 93.51 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| COIN240719P00350000 | 2024-06-12 10:20AM EDT | 350.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN240719P00360000 | 2024-04-30 10:35AM EDT | 360.00 | 154.59 | 124.90 | 127.05 | 0.00 | - | 1 | 16 | 137.63% |
| COIN240719P00370000 | 2024-06-05 3:58PM EDT | 370.00 | 120.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00380000 | 2024-03-21 10:44AM EDT | 380.00 | 129.55 | 171.20 | 174.15 | 0.00 | - | 2 | 8 | 252.07% |
| COIN240719P00390000 | 2024-06-06 3:04PM EDT | 390.00 | 131.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240719P00410000 | 2024-03-21 10:44AM EDT | 410.00 | 154.75 | 199.40 | 202.35 | 0.00 | - | - | 1 | 262.44% |
| COIN240719P00440000 | 2024-03-08 11:31AM EDT | 440.00 | 193.55 | 201.85 | 205.25 | 0.00 | - | 1 | 1 | 163.84% |
| COIN240719P00450000 | 2024-05-06 10:02AM EDT | 450.00 | 216.73 | 197.20 | 200.05 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240719P00460000 | 2024-04-05 10:42AM EDT | 460.00 | 213.75 | 235.25 | 238.25 | 0.00 | - | 2 | 3 | 232.73% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 470.00 | 251.54 | 261.00 | 263.95 | 0.00 | - | 5 | 0 | 296.69% |
| COIN240719P00480000 | 2024-03-11 9:31AM EDT | 480.00 | 228.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00490000 | 2024-06-04 2:25PM EDT | 490.00 | 243.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN240719P00500000 | 2024-06-17 3:34PM EDT | 500.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00510000 | 2024-06-17 3:34PM EDT | 510.00 | 262.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719P00520000 | 2024-04-12 1:53PM EDT | 520.00 | 268.75 | 317.40 | 320.45 | 0.00 | - | 4 | 0 | 339.90% |
