La bourse ferme dans 3 h 34 min
CAC 40
7 597,34 +25,77 (+0,34 %) Euro Stoxx 50
4 898,14 +17,72 (+0,36 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0717 -0,0018 (-0,17 %) Gold future
2 325,80 -3,20 (-0,14 %) Bitcoin EUR
61 052,40 -333,66 (-0,54 %)
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’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221C00100000 | 2024-05-31 10:24AM EDT | 100.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COIN250221C00105000 | 2024-06-10 10:31AM EDT | 105.00 | 149.55 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| COIN250221C00110000 | 2024-05-02 10:04AM EDT | 110.00 | 118.40 | 125.60 | 129.45 | 0.00 | - | 3 | 4 | 0.00% |
| COIN250221C00120000 | 2024-05-31 12:39PM EDT | 120.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| COIN250221C00125000 | 2024-05-22 9:35AM EDT | 125.00 | 114.35 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 0.00% |
| COIN250221C00130000 | 2024-05-20 1:02PM EDT | 130.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COIN250221C00135000 | 2024-05-22 11:44AM EDT | 135.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COIN250221C00140000 | 2024-06-12 10:17AM EDT | 140.00 | 133.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN250221C00145000 | 2024-05-15 9:33AM EDT | 145.00 | 91.78 | 119.20 | 121.55 | 0.00 | - | 1 | 2 | 92.67% |
| COIN250221C00150000 | 2024-05-31 12:30PM EDT | 150.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 155.00 | 100.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250221C00160000 | 2024-05-20 1:02PM EDT | 160.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN250221C00165000 | 2024-06-05 11:52AM EDT | 165.00 | 107.13 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| COIN250221C00170000 | 2024-05-09 3:54PM EDT | 170.00 | 75.88 | 99.55 | 103.10 | 0.00 | - | 1 | 1 | 84.37% |
| COIN250221C00175000 | 2024-06-11 11:37AM EDT | 175.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 25 | 15 | 0.00% |
| COIN250221C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 95.55 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| COIN250221C00185000 | 2024-05-16 1:22PM EDT | 185.00 | 61.50 | 90.95 | 92.95 | 0.00 | - | 3 | 4 | 82.41% |
| COIN250221C00190000 | 2024-06-07 10:56AM EDT | 190.00 | 105.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COIN250221C00195000 | 2024-05-22 10:04AM EDT | 195.00 | 75.87 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COIN250221C00200000 | 2024-06-17 10:02AM EDT | 200.00 | 76.53 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| COIN250221C00210000 | 2024-06-13 2:44PM EDT | 210.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
| COIN250221C00220000 | 2024-06-10 3:32PM EDT | 220.00 | 80.93 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| COIN250221C00230000 | 2024-06-14 1:27PM EDT | 230.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 0.00% |
| COIN250221C00240000 | 2024-06-17 10:53AM EDT | 240.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| COIN250221C00250000 | 2024-06-17 1:38PM EDT | 250.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.78% |
| COIN250221C00260000 | 2024-06-17 3:12PM EDT | 260.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 1.56% |
| COIN250221C00270000 | 2024-05-21 3:33PM EDT | 270.00 | 50.02 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 3.13% |
| COIN250221C00280000 | 2024-06-17 1:23PM EDT | 280.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 3.13% |
| COIN250221C00290000 | 2024-06-13 3:53PM EDT | 290.00 | 51.73 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| COIN250221C00300000 | 2024-06-17 3:30PM EDT | 300.00 | 46.99 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| COIN250221C00310000 | 2024-06-14 11:34AM EDT | 310.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| COIN250221C00320000 | 2024-06-12 1:34PM EDT | 320.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| COIN250221C00330000 | 2024-06-12 10:16AM EDT | 330.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| COIN250221C00340000 | 2024-06-12 10:00AM EDT | 340.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221C00350000 | 2024-06-17 3:30PM EDT | 350.00 | 34.99 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| COIN250221C00360000 | 2024-06-11 2:12PM EDT | 360.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| COIN250221C00370000 | 2024-05-16 2:40PM EDT | 370.00 | 19.15 | 30.00 | 32.45 | 0.00 | - | 2 | 7 | 79.81% |
| COIN250221C00380000 | 2024-06-14 11:55AM EDT | 380.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| COIN250221C00390000 | 2024-05-28 9:41AM EDT | 390.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| COIN250221C00400000 | 2024-06-17 1:56PM EDT | 400.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 12.50% |
| COIN250221C00410000 | 2024-05-14 1:43PM EDT | 410.00 | 14.80 | 26.35 | 27.70 | 0.00 | - | 1 | 11 | 82.31% |
| COIN250221C00420000 | 2024-06-07 12:59PM EDT | 420.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| COIN250221C00430000 | 2024-06-12 11:35AM EDT | 430.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| COIN250221C00440000 | 2024-05-20 2:10PM EDT | 440.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| COIN250221C00450000 | 2024-06-14 11:55AM EDT | 450.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| COIN250221C00460000 | 2024-05-30 1:27PM EDT | 460.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COIN250221C00470000 | 2024-06-13 3:57PM EDT | 470.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COIN250221C00500000 | 2024-06-17 11:32AM EDT | 500.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 507 | 428 | 12.50% |
| COIN250221C00510000 | 2024-06-14 12:11PM EDT | 510.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 12.50% |
| COIN250221C00520000 | 2024-06-12 2:17PM EDT | 520.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 12.50% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221P00100000 | 2024-06-03 9:57AM EDT | 100.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| COIN250221P00105000 | 2024-06-10 10:31AM EDT | 105.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| COIN250221P00110000 | 2024-06-17 2:44PM EDT | 110.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| COIN250221P00115000 | 2024-06-13 11:46AM EDT | 115.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| COIN250221P00120000 | 2024-06-12 3:08PM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| COIN250221P00125000 | 2024-06-05 10:57AM EDT | 125.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| COIN250221P00130000 | 2024-06-17 9:41AM EDT | 130.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| COIN250221P00135000 | 2024-06-13 11:51AM EDT | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| COIN250221P00140000 | 2024-06-14 2:43PM EDT | 140.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| COIN250221P00145000 | 2024-05-24 12:33PM EDT | 145.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| COIN250221P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
| COIN250221P00155000 | 2024-06-12 3:52PM EDT | 155.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| COIN250221P00160000 | 2024-06-13 10:15AM EDT | 160.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| COIN250221P00165000 | 2024-06-12 9:44AM EDT | 165.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| COIN250221P00170000 | 2024-06-12 9:40AM EDT | 170.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| COIN250221P00175000 | 2024-06-10 11:40AM EDT | 175.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| COIN250221P00180000 | 2024-06-12 1:45PM EDT | 180.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| COIN250221P00185000 | 2024-06-07 10:01AM EDT | 185.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| COIN250221P00190000 | 2024-06-12 1:46PM EDT | 190.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 6.25% |
| COIN250221P00195000 | 2024-06-12 3:28PM EDT | 195.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 6.25% |
| COIN250221P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 6.25% |
| COIN250221P00210000 | 2024-06-13 12:05PM EDT | 210.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| COIN250221P00220000 | 2024-06-12 2:44PM EDT | 220.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| COIN250221P00230000 | 2024-06-12 9:49AM EDT | 230.00 | 44.27 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| COIN250221P00240000 | 2024-06-05 10:07AM EDT | 240.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| COIN250221P00250000 | 2024-06-12 3:36PM EDT | 250.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| COIN250221P00260000 | 2024-06-07 9:32AM EDT | 260.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COIN250221P00270000 | 2024-05-08 10:42AM EDT | 270.00 | 89.55 | 71.50 | 75.60 | 0.00 | - | 18 | 12 | 72.16% |
| COIN250221P00280000 | 2024-05-07 10:12AM EDT | 280.00 | 93.70 | 75.20 | 76.50 | 0.00 | - | 7 | 23 | 66.48% |
| COIN250221P00340000 | 2024-06-06 9:40AM EDT | 340.00 | 120.85 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| COIN250221P00500000 | 2024-05-20 11:31AM EDT | 500.00 | 293.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 520.00 | 306.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
