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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018C00100000 | 2024-06-06 1:19PM EDT | 100.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| COIN241018C00105000 | 2024-05-03 3:58PM EDT | 105.00 | 123.95 | 122.70 | 127.15 | 0.00 | - | 1 | 8 | 0.00% |
| COIN241018C00110000 | 2024-05-03 3:58PM EDT | 110.00 | 119.63 | 118.15 | 122.50 | 0.00 | - | 3 | 2 | 0.00% |
| COIN241018C00115000 | 2024-05-20 2:47PM EDT | 115.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241018C00120000 | 2024-05-20 2:47PM EDT | 120.00 | 104.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COIN241018C00125000 | 2024-05-28 1:49PM EDT | 125.00 | 122.39 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COIN241018C00130000 | 2024-05-28 1:49PM EDT | 130.00 | 118.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COIN241018C00135000 | 2024-05-28 2:02PM EDT | 135.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| COIN241018C00140000 | 2024-06-17 10:23AM EDT | 140.00 | 103.29 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| COIN241018C00145000 | 2024-06-07 12:14PM EDT | 145.00 | 120.60 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| COIN241018C00150000 | 2024-06-06 11:39AM EDT | 150.00 | 116.94 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| COIN241018C00155000 | 2024-06-13 12:47PM EDT | 155.00 | 99.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COIN241018C00160000 | 2024-06-06 2:16PM EDT | 160.00 | 110.84 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| COIN241018C00165000 | 2024-05-24 1:01PM EDT | 165.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| COIN241018C00170000 | 2024-06-12 12:42PM EDT | 170.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COIN241018C00175000 | 2024-06-11 10:25AM EDT | 175.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| COIN241018C00180000 | 2024-06-12 10:03AM EDT | 180.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| COIN241018C00185000 | 2024-06-11 11:37AM EDT | 185.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| COIN241018C00190000 | 2024-06-17 2:17PM EDT | 190.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| COIN241018C00195000 | 2024-06-17 9:49AM EDT | 195.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COIN241018C00200000 | 2024-06-17 2:56PM EDT | 200.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| COIN241018C00210000 | 2024-06-17 10:19AM EDT | 210.00 | 54.79 | 0.00 | 0.00 | 0.00 | - | 5 | 330 | 0.00% |
| COIN241018C00220000 | 2024-06-17 10:19AM EDT | 220.00 | 49.54 | 0.00 | 0.00 | 0.00 | - | 7 | 971 | 0.00% |
| COIN241018C00230000 | 2024-06-17 3:39PM EDT | 230.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| COIN241018C00240000 | 2024-06-17 3:33PM EDT | 240.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 47 | 135 | 0.00% |
| COIN241018C00250000 | 2024-06-17 3:53PM EDT | 250.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 29 | 359 | 0.78% |
| COIN241018C00260000 | 2024-06-17 1:02PM EDT | 260.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 3.13% |
| COIN241018C00270000 | 2024-06-17 1:43PM EDT | 270.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 63 | 180 | 3.13% |
| COIN241018C00280000 | 2024-06-17 3:50PM EDT | 280.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 11 | 455 | 6.25% |
| COIN241018C00290000 | 2024-06-17 10:39AM EDT | 290.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| COIN241018C00300000 | 2024-06-17 1:37PM EDT | 300.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 26 | 537 | 6.25% |
| COIN241018C00310000 | 2024-06-17 3:47PM EDT | 310.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| COIN241018C00320000 | 2024-06-17 3:35PM EDT | 320.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| COIN241018C00330000 | 2024-06-17 1:55PM EDT | 330.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 12.50% |
| COIN241018C00340000 | 2024-06-17 10:35AM EDT | 340.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| COIN241018C00350000 | 2024-06-17 2:47PM EDT | 350.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 430 | 12.50% |
| COIN241018C00360000 | 2024-06-10 3:56PM EDT | 360.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 12.50% |
| COIN241018C00370000 | 2024-06-17 10:40AM EDT | 370.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 711 | 12.50% |
| COIN241018C00380000 | 2024-06-14 3:03PM EDT | 380.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 12.50% |
| COIN241018C00390000 | 2024-06-17 9:42AM EDT | 390.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| COIN241018C00400000 | 2024-06-17 2:17PM EDT | 400.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 12.50% |
| COIN241018C00410000 | 2024-06-12 10:34AM EDT | 410.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| COIN241018C00420000 | 2024-06-14 3:58PM EDT | 420.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 12.50% |
| COIN241018C00430000 | 2024-06-17 10:54AM EDT | 430.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| COIN241018C00440000 | 2024-06-17 9:54AM EDT | 440.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| COIN241018C00450000 | 2024-06-17 2:17PM EDT | 450.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| COIN241018C00460000 | 2024-06-17 9:58AM EDT | 460.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| COIN241018C00470000 | 2024-06-17 2:16PM EDT | 470.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| COIN241018C00480000 | 2024-06-17 9:59AM EDT | 480.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| COIN241018C00490000 | 2024-06-17 9:47AM EDT | 490.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| COIN241018C00500000 | 2024-06-17 2:17PM EDT | 500.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 25.00% |
| COIN241018C00510000 | 2024-05-28 3:56PM EDT | 510.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| COIN241018C00520000 | 2024-06-17 1:14PM EDT | 520.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 25.00% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018P00100000 | 2024-06-12 10:00AM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 25.00% |
| COIN241018P00105000 | 2024-05-31 10:13AM EDT | 105.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 25.00% |
| COIN241018P00110000 | 2024-06-12 10:20AM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 25.00% |
| COIN241018P00115000 | 2024-06-11 9:53AM EDT | 115.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 25.00% |
| COIN241018P00120000 | 2024-06-13 10:31AM EDT | 120.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| COIN241018P00125000 | 2024-06-17 12:49PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 637 | 25.00% |
| COIN241018P00130000 | 2024-06-12 11:57AM EDT | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 25.00% |
| COIN241018P00135000 | 2024-06-13 11:54AM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 25.00% |
| COIN241018P00140000 | 2024-06-11 3:16PM EDT | 140.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 25.00% |
| COIN241018P00145000 | 2024-06-12 10:36AM EDT | 145.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 784 | 25.00% |
| COIN241018P00150000 | 2024-06-17 3:31PM EDT | 150.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 12.50% |
| COIN241018P00155000 | 2024-06-14 1:57PM EDT | 155.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| COIN241018P00160000 | 2024-06-17 11:53AM EDT | 160.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 12.50% |
| COIN241018P00165000 | 2024-06-12 10:52AM EDT | 165.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| COIN241018P00170000 | 2024-06-14 12:35PM EDT | 170.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 12.50% |
| COIN241018P00175000 | 2024-06-14 1:42PM EDT | 175.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 12.50% |
| COIN241018P00180000 | 2024-06-17 3:25PM EDT | 180.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 12.50% |
| COIN241018P00185000 | 2024-06-17 9:30AM EDT | 185.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 12.50% |
| COIN241018P00190000 | 2024-06-17 3:50PM EDT | 190.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 32 | 138 | 12.50% |
| COIN241018P00195000 | 2024-06-13 3:01PM EDT | 195.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 6.25% |
| COIN241018P00200000 | 2024-06-17 2:09PM EDT | 200.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 649 | 6.25% |
| COIN241018P00210000 | 2024-06-17 3:51PM EDT | 210.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 6.25% |
| COIN241018P00220000 | 2024-06-17 2:51PM EDT | 220.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 17 | 316 | 3.13% |
| COIN241018P00230000 | 2024-06-17 11:03AM EDT | 230.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 7 | 462 | 3.13% |
| COIN241018P00240000 | 2024-06-17 2:02PM EDT | 240.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 20 | 118 | 0.78% |
| COIN241018P00250000 | 2024-06-17 3:50PM EDT | 250.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 40 | 170 | 0.00% |
| COIN241018P00260000 | 2024-06-17 3:28PM EDT | 260.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 16 | 182 | 0.00% |
| COIN241018P00270000 | 2024-06-17 3:10PM EDT | 270.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 12 | 107 | 0.00% |
| COIN241018P00280000 | 2024-06-07 2:25PM EDT | 280.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 0.00% |
| COIN241018P00290000 | 2024-06-17 3:51PM EDT | 290.00 | 69.33 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| COIN241018P00300000 | 2024-06-11 12:43PM EDT | 300.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COIN241018P00320000 | 2024-06-17 9:45AM EDT | 320.00 | 96.74 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| COIN241018P00330000 | 2024-05-13 2:13PM EDT | 330.00 | 135.59 | 93.85 | 95.90 | 0.00 | - | 1 | 1 | 58.36% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 340.00 | 143.20 | 139.25 | 140.90 | 0.00 | - | - | 1 | 128.40% |
| COIN241018P00350000 | 2024-05-03 9:55AM EDT | 350.00 | 137.90 | 132.25 | 136.25 | 0.00 | - | 3 | 3 | 103.60% |
| COIN241018P00370000 | 2024-06-06 2:40PM EDT | 370.00 | 125.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 420.00 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 133.89% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 450.00 | 200.10 | 235.35 | 238.05 | 0.00 | - | 1 | 1 | 136.08% |
