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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220C00100000 | 2024-06-14 10:08AM EDT | 100.00 | 152.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COIN241220C00105000 | 2024-05-28 10:16AM EDT | 105.00 | 138.28 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COIN241220C00110000 | 2024-06-14 11:15AM EDT | 110.00 | 140.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241220C00115000 | 2024-06-06 9:34AM EDT | 115.00 | 143.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN241220C00120000 | 2024-06-14 10:32AM EDT | 120.00 | 131.06 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COIN241220C00125000 | 2024-06-14 2:20PM EDT | 125.00 | 122.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN241220C00130000 | 2024-06-03 3:18PM EDT | 130.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN241220C00135000 | 2024-06-11 9:36AM EDT | 135.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COIN241220C00140000 | 2024-05-17 9:47AM EDT | 140.00 | 81.85 | 114.60 | 117.35 | 0.00 | - | 8 | 9 | 86.06% |
| COIN241220C00145000 | 2024-06-06 3:20PM EDT | 145.00 | 126.28 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| COIN241220C00150000 | 2024-06-11 9:37AM EDT | 150.00 | 102.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COIN241220C00155000 | 2024-05-15 9:35AM EDT | 155.00 | 80.40 | 106.95 | 109.80 | 0.00 | - | 2 | 7 | 93.11% |
| COIN241220C00160000 | 2024-06-11 1:25PM EDT | 160.00 | 96.34 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| COIN241220C00165000 | 2024-06-13 11:53AM EDT | 165.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| COIN241220C00170000 | 2024-06-13 1:22PM EDT | 170.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 175.00 | 81.87 | 86.35 | 89.15 | 0.00 | - | 2 | 21 | 75.34% |
| COIN241220C00180000 | 2024-06-13 2:36PM EDT | 180.00 | 88.17 | 0.00 | 0.00 | 0.00 | - | 65 | 75 | 0.00% |
| COIN241220C00185000 | 2024-06-17 9:30AM EDT | 185.00 | 80.81 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN241220C00190000 | 2024-06-05 9:40AM EDT | 190.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COIN241220C00195000 | 2024-06-10 9:30AM EDT | 195.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COIN241220C00200000 | 2024-06-17 3:33PM EDT | 200.00 | 78.48 | 0.00 | 0.00 | 0.00 | - | 61 | 293 | 0.00% |
| COIN241220C00210000 | 2024-06-17 10:56AM EDT | 210.00 | 66.13 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COIN241220C00220000 | 2024-06-14 2:44PM EDT | 220.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 3 | 510 | 0.00% |
| COIN241220C00230000 | 2024-06-17 10:03AM EDT | 230.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| COIN241220C00240000 | 2024-06-17 11:20AM EDT | 240.00 | 52.93 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| COIN241220C00250000 | 2024-06-17 2:46PM EDT | 250.00 | 54.68 | 0.00 | 0.00 | 0.00 | - | 12 | 374 | 0.78% |
| COIN241220C00260000 | 2024-06-17 1:34PM EDT | 260.00 | 48.42 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 1.56% |
| COIN241220C00270000 | 2024-06-17 1:20PM EDT | 270.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 3.13% |
| COIN241220C00280000 | 2024-06-17 2:51PM EDT | 280.00 | 44.33 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 3.13% |
| COIN241220C00290000 | 2024-06-17 9:36AM EDT | 290.00 | 37.16 | 0.00 | 0.00 | 0.00 | - | 7 | 535 | 6.25% |
| COIN241220C00300000 | 2024-06-17 3:50PM EDT | 300.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 25 | 496 | 6.25% |
| COIN241220C00310000 | 2024-06-17 11:27AM EDT | 310.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| COIN241220C00320000 | 2024-06-17 1:14PM EDT | 320.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 6.25% |
| COIN241220C00330000 | 2024-06-17 3:31PM EDT | 330.00 | 31.36 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| COIN241220C00340000 | 2024-06-17 2:29PM EDT | 340.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 12.50% |
| COIN241220C00350000 | 2024-06-17 3:17PM EDT | 350.00 | 27.32 | 0.00 | 0.00 | 0.00 | - | 53 | 393 | 12.50% |
| COIN241220C00360000 | 2024-06-17 10:37AM EDT | 360.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 12.50% |
| COIN241220C00370000 | 2024-06-10 12:51PM EDT | 370.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 49 | 160 | 12.50% |
| COIN241220C00380000 | 2024-06-14 9:40AM EDT | 380.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 12.50% |
| COIN241220C00390000 | 2024-06-17 9:43AM EDT | 390.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 26 | 184 | 12.50% |
| COIN241220C00400000 | 2024-06-17 1:17PM EDT | 400.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 72 | 1,644 | 12.50% |
| COIN241220C00410000 | 2024-06-17 9:47AM EDT | 410.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 12.50% |
| COIN241220C00420000 | 2024-06-17 2:25PM EDT | 420.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 32 | 104 | 12.50% |
| COIN241220C00430000 | 2024-06-17 10:42AM EDT | 430.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 26 | 157 | 12.50% |
| COIN241220C00440000 | 2024-06-17 2:00PM EDT | 440.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 35 | 44 | 12.50% |
| COIN241220C00450000 | 2024-06-17 3:59PM EDT | 450.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 73 | 2,830 | 12.50% |
| COIN241220C00460000 | 2024-06-17 12:55PM EDT | 460.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| COIN241220C00470000 | 2024-05-31 2:55PM EDT | 470.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| COIN241220C00480000 | 2024-06-12 2:16PM EDT | 480.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 12.50% |
| COIN241220C00490000 | 2024-05-23 12:06PM EDT | 490.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| COIN241220C00500000 | 2024-06-17 3:17PM EDT | 500.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 31 | 354 | 25.00% |
| COIN241220C00510000 | 2024-06-11 12:36PM EDT | 510.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 25.00% |
| COIN241220C00520000 | 2024-06-17 9:48AM EDT | 520.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 25.00% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220P00100000 | 2024-06-17 12:26PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 25.00% |
| COIN241220P00105000 | 2024-05-22 12:22PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| COIN241220P00110000 | 2024-06-14 1:34PM EDT | 110.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| COIN241220P00115000 | 2024-06-06 10:58AM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| COIN241220P00120000 | 2024-06-17 1:39PM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 25.00% |
| COIN241220P00125000 | 2024-06-12 9:55AM EDT | 125.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| COIN241220P00130000 | 2024-06-17 1:39PM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| COIN241220P00135000 | 2024-06-17 11:40AM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| COIN241220P00140000 | 2024-06-12 12:59PM EDT | 140.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
| COIN241220P00145000 | 2024-06-17 9:55AM EDT | 145.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| COIN241220P00150000 | 2024-06-17 11:47AM EDT | 150.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
| COIN241220P00155000 | 2024-06-17 3:11PM EDT | 155.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| COIN241220P00160000 | 2024-06-17 1:36PM EDT | 160.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| COIN241220P00165000 | 2024-06-17 3:02PM EDT | 165.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| COIN241220P00170000 | 2024-06-14 1:15PM EDT | 170.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 12.50% |
| COIN241220P00175000 | 2024-06-17 3:02PM EDT | 175.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 10 | 214 | 12.50% |
| COIN241220P00180000 | 2024-06-13 3:03PM EDT | 180.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 6.25% |
| COIN241220P00185000 | 2024-06-17 1:51PM EDT | 185.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| COIN241220P00190000 | 2024-06-12 3:06PM EDT | 190.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 62 | 113 | 6.25% |
| COIN241220P00195000 | 2024-06-14 11:20AM EDT | 195.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| COIN241220P00200000 | 2024-06-17 2:45PM EDT | 200.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 6 | 286 | 6.25% |
| COIN241220P00210000 | 2024-06-17 2:45PM EDT | 210.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 6.25% |
| COIN241220P00220000 | 2024-06-13 3:50PM EDT | 220.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 3.13% |
| COIN241220P00230000 | 2024-06-14 3:56PM EDT | 230.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 1.56% |
| COIN241220P00240000 | 2024-06-14 12:45PM EDT | 240.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 0.78% |
| COIN241220P00250000 | 2024-06-17 12:53PM EDT | 250.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| COIN241220P00260000 | 2024-06-12 3:44PM EDT | 260.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| COIN241220P00270000 | 2024-06-13 3:50PM EDT | 270.00 | 63.87 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| COIN241220P00280000 | 2024-06-12 10:12AM EDT | 280.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| COIN241220P00290000 | 2024-06-12 9:39AM EDT | 290.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| COIN241220P00300000 | 2024-06-13 11:46AM EDT | 300.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COIN241220P00310000 | 2024-06-12 9:39AM EDT | 310.00 | 88.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN241220P00340000 | 2024-05-20 9:35AM EDT | 340.00 | 144.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COIN241220P00400000 | 2024-06-03 3:15PM EDT | 400.00 | 180.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241220P00470000 | 2024-05-20 11:08AM EDT | 470.00 | 265.70 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| COIN241220P00480000 | 2024-04-29 9:51AM EDT | 480.00 | 263.50 | 249.75 | 253.00 | 0.00 | - | - | 1 | 90.45% |
| COIN241220P00510000 | 2024-06-06 10:35AM EDT | 510.00 | 261.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
