La bourse ferme dans 1 h 25 min
CAC 40
7 622,02 +50,45 (+0,67 %) Euro Stoxx 50
4 907,80 +27,38 (+0,56 %) Dow Jones
38 827,34 +49,24 (+0,13 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 339,50 +10,50 (+0,45 %) Bitcoin EUR
60 292,88 -291,94 (-0,48 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:05AM EDT. Marché ouvert.
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802C00165000 | 2024-06-14 12:26PM EDT | 165.00 | 79.90 | 74.75 | 77.05 | 0.00 | - | - | 1 | 70.97% |
| COIN240802C00190000 | 2024-06-17 9:33AM EDT | 190.00 | 54.42 | 52.60 | 56.50 | 0.00 | - | 1 | 21 | 70.87% |
| COIN240802C00195000 | 2024-06-14 2:10PM EDT | 195.00 | 53.14 | 49.70 | 52.50 | 0.00 | - | - | 20 | 72.70% |
| COIN240802C00215000 | 2024-06-17 1:03PM EDT | 215.00 | 41.95 | 35.50 | 38.70 | 0.00 | - | 5 | 50 | 71.39% |
| COIN240802C00220000 | 2024-06-14 10:33AM EDT | 220.00 | 39.00 | 32.35 | 35.75 | 0.00 | - | 2 | 3 | 71.21% |
| COIN240802C00235000 | 2024-06-18 9:43AM EDT | 235.00 | 27.20 | 24.70 | 28.40 | -5.35 | -16.44% | 2 | 8 | 72.56% |
| COIN240802C00240000 | 2024-06-17 3:46PM EDT | 240.00 | 29.31 | 23.25 | 26.35 | 0.00 | - | 30 | 28 | 74.21% |
| COIN240802C00245000 | 2024-06-17 3:47PM EDT | 245.00 | 27.00 | 20.80 | 24.55 | 0.00 | - | 6 | 22 | 74.26% |
| COIN240802C00250000 | 2024-06-14 1:35PM EDT | 250.00 | 24.31 | 19.35 | 22.40 | 0.00 | - | - | 7 | 74.82% |
| COIN240802C00255000 | 2024-06-18 9:45AM EDT | 255.00 | 19.00 | 17.15 | 20.85 | -0.40 | -2.06% | 1 | 15 | 74.73% |
| COIN240802C00260000 | 2024-06-18 9:33AM EDT | 260.00 | 16.50 | 16.05 | 19.20 | -5.16 | -23.82% | 1 | 16 | 75.73% |
| COIN240802C00270000 | 2024-06-17 12:14PM EDT | 270.00 | 16.35 | 13.20 | 16.45 | 0.00 | - | 3 | 9 | 76.48% |
| COIN240802C00275000 | 2024-06-17 9:40AM EDT | 275.00 | 14.10 | 11.60 | 15.20 | 0.00 | - | 9 | 5 | 76.24% |
| COIN240802C00280000 | 2024-06-14 1:03PM EDT | 280.00 | 14.09 | 10.35 | 14.00 | 0.00 | - | - | 1 | 76.29% |
| COIN240802C00285000 | 2024-06-17 2:34PM EDT | 285.00 | 13.99 | 9.30 | 12.95 | 0.00 | - | 8 | 6 | 76.58% |
| COIN240802C00290000 | 2024-06-17 3:27PM EDT | 290.00 | 13.13 | 8.40 | 12.00 | 0.00 | - | 6 | 9 | 77.00% |
| COIN240802C00300000 | 2024-06-17 2:37PM EDT | 300.00 | 11.00 | 6.75 | 10.35 | 0.00 | - | 56 | 56 | 77.70% |
| COIN240802C00305000 | 2024-06-18 9:35AM EDT | 305.00 | 7.78 | 6.25 | 9.20 | -1.02 | -11.59% | 2 | 3 | 77.64% |
| COIN240802C00310000 | 2024-06-18 9:38AM EDT | 310.00 | 6.72 | 5.50 | 8.60 | -2.91 | -30.22% | 1 | 5 | 77.91% |
| COIN240802C00315000 | 2024-06-17 1:26PM EDT | 315.00 | 6.95 | 4.90 | 8.30 | 0.00 | - | 3 | 8 | 78.86% |
| COIN240802C00320000 | 2024-06-13 9:30AM EDT | 320.00 | 10.55 | 4.35 | 7.75 | 0.00 | - | 1 | 1 | 79.19% |
| COIN240802C00350000 | 2024-06-14 3:57PM EDT | 350.00 | 4.00 | 2.29 | 5.35 | 0.00 | - | - | 2 | 82.31% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240802P00180000 | 2024-06-17 3:32PM EDT | 180.00 | 3.11 | 2.60 | 4.95 | 0.00 | - | 8 | 11 | 73.65% |
| COIN240802P00185000 | 2024-06-17 2:35PM EDT | 185.00 | 3.35 | 3.30 | 6.40 | 0.00 | - | 8 | 12 | 74.54% |
| COIN240802P00190000 | 2024-06-17 3:35PM EDT | 190.00 | 4.43 | 4.25 | 7.35 | 0.00 | - | 8 | 14 | 73.93% |
| COIN240802P00195000 | 2024-06-17 10:43AM EDT | 195.00 | 6.78 | 5.40 | 8.50 | 0.00 | - | 2 | 4 | 73.66% |
| COIN240802P00200000 | 2024-06-17 3:06PM EDT | 200.00 | 6.44 | 6.70 | 9.80 | 0.00 | - | 40 | 48 | 73.39% |
| COIN240802P00205000 | 2024-06-17 3:06PM EDT | 205.00 | 7.64 | 8.35 | 11.75 | 0.00 | - | 30 | 32 | 74.45% |
| COIN240802P00210000 | 2024-06-17 1:25PM EDT | 210.00 | 9.99 | 9.70 | 13.25 | 0.00 | - | 21 | 22 | 73.44% |
| COIN240802P00215000 | 2024-06-18 9:30AM EDT | 215.00 | 12.85 | 11.95 | 15.15 | +2.10 | +19.53% | 1 | 3 | 74.17% |
| COIN240802P00220000 | 2024-06-17 3:41PM EDT | 220.00 | 12.43 | 13.70 | 17.20 | 0.00 | - | 4 | 66 | 73.71% |
| COIN240802P00225000 | 2024-06-17 12:16PM EDT | 225.00 | 16.55 | 16.00 | 19.55 | 0.00 | - | 3 | 7 | 74.08% |
| COIN240802P00230000 | 2024-06-18 9:49AM EDT | 230.00 | 20.40 | 18.30 | 22.10 | +3.00 | +20.83% | 1 | 16 | 74.23% |
| COIN240802P00235000 | 2024-06-17 10:14AM EDT | 235.00 | 23.45 | 21.10 | 24.90 | 0.00 | - | 2 | 3 | 75.01% |
| COIN240802P00240000 | 2024-06-17 3:46PM EDT | 240.00 | 22.26 | 23.90 | 27.30 | 0.00 | - | 6 | 7 | 74.70% |
| COIN240802P00245000 | 2024-06-17 3:46PM EDT | 245.00 | 23.28 | 26.95 | 30.55 | 0.00 | - | 5 | 8 | 75.55% |
| COIN240802P00250000 | 2024-06-14 10:16AM EDT | 250.00 | 27.26 | 30.00 | 34.00 | 0.00 | - | 1 | 7 | 76.26% |
| COIN240802P00255000 | 2024-06-13 9:42AM EDT | 255.00 | 27.27 | 33.30 | 36.75 | 0.00 | - | 1 | 1 | 75.89% |
