La bourse ferme dans 3 h 39 min
CAC 40
7 598,02 +26,45 (+0,35 %) Euro Stoxx 50
4 898,15 +17,73 (+0,36 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0716 -0,0020 (-0,18 %) Gold future
2 324,30 -4,70 (-0,20 %) Bitcoin EUR
60 973,01 -464,43 (-0,76 %)
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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816C00050000 | 2024-06-05 3:12PM EDT | 50.00 | 199.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240816C00060000 | 2024-06-11 9:47AM EDT | 60.00 | 176.41 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COIN240816C00090000 | 2024-05-31 2:19PM EDT | 90.00 | 134.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240816C00095000 | 2024-06-11 1:32PM EDT | 95.00 | 143.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240816C00100000 | 2024-06-10 1:20PM EDT | 100.00 | 152.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240816C00105000 | 2024-06-03 10:04AM EDT | 105.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240816C00110000 | 2024-06-11 10:46AM EDT | 110.00 | 134.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240816C00120000 | 2024-05-31 1:15PM EDT | 120.00 | 106.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240816C00125000 | 2024-05-20 11:30AM EDT | 125.00 | 88.23 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| COIN240816C00130000 | 2024-05-17 12:06PM EDT | 130.00 | 84.55 | 115.05 | 117.90 | 0.00 | - | 1 | 1 | 94.46% |
| COIN240816C00135000 | 2024-05-24 3:12PM EDT | 135.00 | 102.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240816C00140000 | 2024-06-12 11:36AM EDT | 140.00 | 119.92 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COIN240816C00145000 | 2024-06-04 3:38PM EDT | 145.00 | 103.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240816C00150000 | 2024-06-17 11:27AM EDT | 150.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 181 | 335 | 0.00% |
| COIN240816C00155000 | 2024-06-17 9:59AM EDT | 155.00 | 84.26 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| COIN240816C00160000 | 2024-06-17 11:22AM EDT | 160.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | 100 | 127 | 0.00% |
| COIN240816C00165000 | 2024-06-17 11:02AM EDT | 165.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COIN240816C00170000 | 2024-06-17 11:30AM EDT | 170.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COIN240816C00175000 | 2024-06-13 2:14PM EDT | 175.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 0.00% |
| COIN240816C00180000 | 2024-06-14 1:08PM EDT | 180.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| COIN240816C00185000 | 2024-06-12 3:28PM EDT | 185.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| COIN240816C00190000 | 2024-06-17 1:53PM EDT | 190.00 | 63.93 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| COIN240816C00195000 | 2024-06-17 11:05AM EDT | 195.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| COIN240816C00200000 | 2024-06-17 3:37PM EDT | 200.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 12 | 129 | 0.00% |
| COIN240816C00210000 | 2024-06-17 1:53PM EDT | 210.00 | 50.01 | 0.00 | 0.00 | 0.00 | - | 9 | 146 | 0.00% |
| COIN240816C00220000 | 2024-06-17 2:45PM EDT | 220.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.00% |
| COIN240816C00230000 | 2024-06-17 3:57PM EDT | 230.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 16 | 399 | 0.00% |
| COIN240816C00240000 | 2024-06-17 3:44PM EDT | 240.00 | 33.77 | 0.00 | 0.00 | 0.00 | - | 175 | 670 | 0.00% |
| COIN240816C00250000 | 2024-06-17 3:54PM EDT | 250.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 210 | 957 | 1.56% |
| COIN240816C00260000 | 2024-06-17 3:52PM EDT | 260.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 39 | 545 | 3.13% |
| COIN240816C00270000 | 2024-06-17 3:51PM EDT | 270.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 56 | 501 | 6.25% |
| COIN240816C00280000 | 2024-06-17 3:59PM EDT | 280.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 140 | 386 | 6.25% |
| COIN240816C00290000 | 2024-06-17 3:42PM EDT | 290.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 74 | 120 | 6.25% |
| COIN240816C00300000 | 2024-06-17 3:44PM EDT | 300.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 998 | 1,430 | 12.50% |
| COIN240816C00310000 | 2024-06-17 2:40PM EDT | 310.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 18 | 170 | 12.50% |
| COIN240816C00320000 | 2024-06-17 3:29PM EDT | 320.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 34 | 925 | 12.50% |
| COIN240816C00330000 | 2024-06-17 2:24PM EDT | 330.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 215 | 12.50% |
| COIN240816C00340000 | 2024-06-17 3:06PM EDT | 340.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 60 | 344 | 12.50% |
| COIN240816C00350000 | 2024-06-17 3:42PM EDT | 350.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 63 | 870 | 12.50% |
| COIN240816C00360000 | 2024-06-17 3:40PM EDT | 360.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 26 | 347 | 25.00% |
| COIN240816C00370000 | 2024-06-17 3:32PM EDT | 370.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 31 | 1,579 | 25.00% |
| COIN240816C00380000 | 2024-06-17 3:52PM EDT | 380.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 25.00% |
| COIN240816C00390000 | 2024-06-14 2:56PM EDT | 390.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 25.00% |
| COIN240816C00400000 | 2024-06-17 3:15PM EDT | 400.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 54 | 209 | 25.00% |
| COIN240816C00410000 | 2024-06-17 3:58PM EDT | 410.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 25.00% |
| COIN240816C00420000 | 2024-06-17 1:57PM EDT | 420.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 160 | 25.00% |
| COIN240816C00430000 | 2024-06-17 2:42PM EDT | 430.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 45 | 254 | 25.00% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816P00060000 | 2024-06-04 3:37PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 50.00% |
| COIN240816P00065000 | 2024-05-30 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240816P00070000 | 2024-06-10 2:25PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| COIN240816P00080000 | 2024-06-12 3:51PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| COIN240816P00085000 | 2024-06-17 3:22PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 70 | 50.00% |
| COIN240816P00090000 | 2024-06-03 9:55AM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| COIN240816P00095000 | 2024-05-29 12:50PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| COIN240816P00100000 | 2024-06-11 12:49PM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| COIN240816P00105000 | 2024-06-17 3:34PM EDT | 105.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| COIN240816P00110000 | 2024-06-14 11:30AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| COIN240816P00115000 | 2024-06-13 10:26AM EDT | 115.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| COIN240816P00120000 | 2024-06-13 1:25PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| COIN240816P00125000 | 2024-06-14 2:40PM EDT | 125.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 25.00% |
| COIN240816P00130000 | 2024-06-17 3:43PM EDT | 130.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 25.00% |
| COIN240816P00135000 | 2024-06-17 1:53PM EDT | 135.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| COIN240816P00140000 | 2024-06-17 2:42PM EDT | 140.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| COIN240816P00145000 | 2024-06-14 12:34PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| COIN240816P00150000 | 2024-06-17 3:57PM EDT | 150.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6,135 | 5,634 | 25.00% |
| COIN240816P00155000 | 2024-06-17 3:59PM EDT | 155.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 25.00% |
| COIN240816P00160000 | 2024-06-17 3:32PM EDT | 160.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 43 | 184 | 25.00% |
| COIN240816P00165000 | 2024-06-17 1:35PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 145 | 25.00% |
| COIN240816P00170000 | 2024-06-17 3:31PM EDT | 170.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 25.00% |
| COIN240816P00175000 | 2024-06-17 2:30PM EDT | 175.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 12.50% |
| COIN240816P00180000 | 2024-06-17 3:31PM EDT | 180.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 19 | 171 | 12.50% |
| COIN240816P00185000 | 2024-06-17 11:56AM EDT | 185.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 6 | 275 | 12.50% |
| COIN240816P00190000 | 2024-06-17 3:58PM EDT | 190.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 46 | 226 | 12.50% |
| COIN240816P00195000 | 2024-06-17 2:20PM EDT | 195.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 11 | 145 | 12.50% |
| COIN240816P00200000 | 2024-06-17 3:43PM EDT | 200.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 83 | 439 | 12.50% |
| COIN240816P00210000 | 2024-06-17 3:36PM EDT | 210.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,702 | 6.25% |
| COIN240816P00220000 | 2024-06-17 3:53PM EDT | 220.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 34 | 348 | 6.25% |
| COIN240816P00230000 | 2024-06-17 3:53PM EDT | 230.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 38 | 272 | 3.13% |
| COIN240816P00240000 | 2024-06-17 3:49PM EDT | 240.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 27 | 439 | 1.56% |
| COIN240816P00250000 | 2024-06-17 3:47PM EDT | 250.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 40 | 169 | 0.00% |
| COIN240816P00260000 | 2024-06-17 12:16PM EDT | 260.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 0.00% |
| COIN240816P00270000 | 2024-06-14 3:55PM EDT | 270.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| COIN240816P00280000 | 2024-06-14 1:31PM EDT | 280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COIN240816P00290000 | 2024-06-17 1:19PM EDT | 290.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COIN240816P00300000 | 2024-06-17 1:37PM EDT | 300.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| COIN240816P00320000 | 2024-06-10 11:56AM EDT | 320.00 | 81.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COIN240816P00340000 | 2024-06-04 1:56PM EDT | 340.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240816P00350000 | 2024-06-14 9:38AM EDT | 350.00 | 106.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
