La bourse est fermée
Dow Jones
38 194,83 +291,54 (+0,77 %) Nasdaq
15 820,15 +214,67 (+1,38 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0726 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 093,20 +1 083,79 (+2,01 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:32PM EDT. Marché ouvert.
Options d’achat
3 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 91 | 588 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 33 | 228 |
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 2 | 57 |
| 131.03 | -1.18 | -0.89% | 8 | 8 | 90.00 | 0.01 | 0.00 | - | 9 | 30 |
| - | - | - | - | - | 95.00 | 0.01 | -0.02 | -66.67% | 27 | 533 |
| - | - | - | - | - | 100.00 | 0.02 | -0.01 | -50.00% | 28 | 588 |
| 120.30 | 0.00 | - | 2 | 3 | 105.00 | 0.03 | -0.10 | -76.92% | 2 | 88 |
| 99.16 | 0.00 | - | 1 | 3 | 110.00 | 0.04 | -0.02 | -33.33% | 5 | 500 |
| 107.24 | 0.00 | - | 2 | 3 | 115.00 | 0.02 | -0.03 | -60.00% | 5 | 166 |
| 113.75 | 0.00 | - | 1 | 2 | 120.00 | 0.03 | -0.02 | -40.00% | 21 | 410 |
| - | - | - | - | - | 125.00 | 0.04 | -0.01 | -20.00% | 149 | 629 |
| 92.15 | 0.00 | - | 4 | 4 | 130.00 | 0.13 | +0.03 | +30.00% | 28 | 843 |
| 78.72 | -7.08 | -8.25% | 1 | 6 | 135.00 | 0.06 | -0.06 | -50.00% | 167 | 650 |
| 75.30 | +10.77 | +16.69% | 2 | 7 | 140.00 | 0.07 | -0.05 | -45.45% | 2,377 | 359 |
| 65.75 | 0.00 | - | 2 | 8 | 145.00 | 0.09 | -0.08 | -47.06% | 18 | 280 |
| - | - | - | - | - | 147.00 | 0.19 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 149.00 | 0.13 | -0.13 | -68.42% | 3 | 29 |
| 73.00 | +12.92 | +21.50% | 8 | 9 | 150.00 | 0.11 | -0.09 | -45.00% | 499 | 816 |
| - | - | - | - | - | 152.50 | 0.20 | -0.06 | -23.08% | 3 | 224 |
| 69.75 | 0.00 | - | 3 | 3 | 155.00 | 0.15 | -0.12 | -44.44% | 281 | 276 |
| - | - | - | - | - | 157.50 | 0.15 | -0.18 | -54.55% | 16 | 163 |
| 62.50 | -0.43 | -0.68% | 1 | 1 | 160.00 | 0.15 | -0.29 | -65.91% | 370 | 976 |
| - | - | - | - | - | 162.50 | 0.21 | -0.18 | -46.15% | 172 | 111 |
| 47.40 | 0.00 | - | 1 | 4 | 165.00 | 0.22 | -0.29 | -53.70% | 243 | 738 |
| 35.60 | 0.00 | - | 5 | 17 | 167.50 | 0.34 | -0.35 | -50.72% | 206 | 172 |
| 44.40 | -0.70 | -1.55% | 2 | 556 | 170.00 | 0.33 | -0.47 | -58.75% | 571 | 912 |
| 52.25 | +19.15 | +57.85% | 2 | 58 | 172.50 | 0.38 | -0.57 | -60.00% | 392 | 543 |
| 34.00 | 0.00 | - | 23 | 80 | 175.00 | 0.44 | -0.81 | -64.80% | 673 | 777 |
| 29.30 | 0.00 | - | 10 | 15 | 177.50 | 0.52 | -0.96 | -65.75% | 253 | 263 |
| 40.57 | +2.57 | +6.76% | 9 | 115 | 180.00 | 0.60 | -1.22 | -65.59% | 1,584 | 1,401 |
| 44.09 | +8.85 | +25.11% | 5 | 117 | 182.50 | 0.78 | -1.44 | -64.86% | 353 | 409 |
| 41.80 | +8.60 | +25.90% | 2 | 33 | 185.00 | 0.91 | -1.76 | -65.43% | 2,550 | 1,235 |
| 38.73 | +12.73 | +48.96% | 1 | 133 | 187.50 | 1.19 | -2.03 | -63.04% | 634 | 462 |
| 37.83 | +12.51 | +49.41% | 42 | 136 | 190.00 | 1.38 | -2.48 | -64.25% | 1,605 | 1,120 |
| 35.45 | +15.95 | +81.79% | 14 | 34 | 192.50 | 1.68 | -2.92 | -63.48% | 308 | 400 |
| 33.63 | +13.13 | +64.05% | 9 | 170 | 195.00 | 2.03 | -3.37 | -62.52% | 1,025 | 917 |
| 30.00 | +8.65 | +40.52% | 20 | 16 | 197.50 | 2.43 | -3.72 | -60.49% | 448 | 470 |
| 29.00 | +11.50 | +65.71% | 925 | 2,027 | 200.00 | 2.92 | -4.22 | -59.27% | 2,951 | 2,175 |
| 27.15 | +11.05 | +68.63% | 42 | 102 | 202.50 | 3.63 | -3.97 | -52.24% | 306 | 326 |
| 25.64 | +11.34 | +79.30% | 136 | 1,609 | 205.00 | 4.10 | -5.15 | -54.79% | 688 | 1,209 |
| 23.95 | +9.40 | +64.60% | 76 | 196 | 207.50 | 4.85 | -6.00 | -55.30% | 401 | 1,044 |
| 22.24 | +10.06 | +82.59% | 503 | 783 | 210.00 | 5.60 | -6.25 | -51.87% | 1,081 | 1,030 |
| 20.65 | +9.70 | +88.58% | 379 | 361 | 212.50 | 6.55 | -6.60 | -50.19% | 489 | 319 |
| 18.51 | +8.38 | +82.72% | 978 | 1,704 | 215.00 | 7.55 | -7.10 | -48.46% | 856 | 1,226 |
| 16.60 | +7.10 | +71.72% | 491 | 376 | 217.50 | 8.60 | -4.58 | -34.75% | 272 | 907 |
| 15.42 | +6.97 | +80.76% | 3,177 | 2,015 | 220.00 | 9.57 | -7.43 | -43.71% | 1,033 | 1,567 |
| 14.25 | +7.05 | +97.92% | 728 | 206 | 222.50 | 11.00 | -8.25 | -42.86% | 456 | 153 |
| 13.21 | +6.51 | +97.16% | 2,190 | 2,196 | 225.00 | 12.25 | -9.16 | -42.78% | 389 | 1,094 |
| 12.11 | +5.76 | +90.71% | 494 | 394 | 227.50 | 13.73 | -9.64 | -41.25% | 37 | 3,917 |
| 10.99 | +5.83 | +112.98% | 4,079 | 2,394 | 230.00 | 15.15 | -9.00 | -37.27% | 183 | 1,963 |
| 10.03 | +5.33 | +113.40% | 287 | 541 | 232.50 | 16.30 | -11.17 | -40.66% | 23 | 347 |
| 8.75 | +4.62 | +108.96% | 1,194 | 2,020 | 235.00 | 17.90 | -10.59 | -37.17% | 110 | 4,605 |
| 8.10 | +4.30 | +113.16% | 410 | 412 | 237.50 | 20.55 | -15.02 | -42.23% | 15 | 94 |
| 7.45 | +3.95 | +112.86% | 4,515 | 9,578 | 240.00 | 22.56 | -5.87 | -20.65% | 108 | 658 |
| 7.15 | +4.35 | +155.36% | 433 | 502 | 242.50 | 24.00 | -15.60 | -39.39% | 89 | 184 |
| 5.85 | +3.34 | +133.07% | 812 | 1,362 | 245.00 | 24.83 | -8.35 | -25.17% | 65 | 647 |
| 5.28 | +3.01 | +132.60% | 339 | 848 | 247.50 | 30.25 | -13.44 | -30.76% | 2 | 730 |
| 4.60 | +2.62 | +128.43% | 3,782 | 3,691 | 250.00 | 28.83 | -13.22 | -31.44% | 72 | 373 |
| 4.20 | +2.45 | +140.00% | 409 | 728 | 252.50 | 39.85 | -8.88 | -18.22% | 1 | 24 |
| 3.95 | +2.43 | +159.87% | 1,978 | 19,253 | 255.00 | 36.30 | -5.05 | -12.21% | 73 | 241 |
| 3.30 | +1.90 | +135.71% | 789 | 423 | 257.50 | 37.64 | -15.69 | -29.42% | 3 | 132 |
| 2.88 | +1.62 | +128.57% | 2,994 | 2,936 | 260.00 | 36.94 | -14.26 | -27.85% | 46 | 2,494 |
| 2.75 | +1.57 | +133.05% | 244 | 304 | 262.50 | 39.70 | +0.95 | +2.45% | 2 | 1 |
| 2.37 | +1.44 | +154.84% | 1,572 | 794 | 265.00 | 46.60 | -5.15 | -9.95% | 7 | 49 |
| 2.15 | +1.36 | +172.15% | 951 | 146 | 267.50 | 44.07 | -21.82 | -33.12% | 3 | 6 |
| 1.80 | +1.12 | +157.75% | 1,279 | 1,350 | 270.00 | 46.32 | -7.35 | -13.69% | 5 | 74 |
| 1.59 | +0.74 | +87.06% | 309 | 450 | 272.50 | 62.01 | 0.00 | - | 4 | 16 |
| 1.42 | +0.84 | +144.83% | 839 | 991 | 275.00 | 62.35 | -0.47 | -0.75% | 1 | 17 |
| 1.25 | +0.69 | +125.45% | 400 | 175 | 277.50 | 63.60 | +13.55 | +27.07% | 1 | 3 |
| 1.10 | +0.75 | +214.29% | 2,038 | 1,793 | 280.00 | 78.60 | 0.00 | - | 19 | 83 |
| 0.97 | +0.47 | +94.00% | 216 | 162 | 282.50 | 59.12 | 0.00 | - | - | 2 |
| 0.86 | +0.54 | +168.75% | 1,475 | 554 | 285.00 | 63.15 | 0.00 | - | 1 | 16 |
| 0.76 | +0.51 | +204.00% | 74 | 132 | 287.50 | 83.50 | 0.00 | - | 16 | 18 |
| 0.66 | +0.39 | +144.44% | 1,259 | 566 | 290.00 | 68.10 | -12.60 | -15.61% | 2 | 7 |
| 0.60 | +0.29 | +93.55% | 21 | 49 | 292.50 | - | - | - | - | - |
| 0.48 | +0.18 | +60.00% | 1,639 | 376 | 295.00 | 86.22 | 0.00 | - | 2 | 4 |
| 0.42 | -0.02 | -4.55% | 9 | 54 | 297.50 | - | - | - | - | - |
| 0.43 | +0.24 | +126.32% | 2,720 | 3,415 | 300.00 | 89.15 | 0.00 | - | 2 | 6 |
| 0.32 | +0.19 | +146.15% | 13 | 63 | 302.50 | - | - | - | - | - |
| 0.31 | +0.19 | +158.33% | 600 | 502 | 305.00 | 92.80 | 0.00 | - | 1 | 2 |
| 0.26 | +0.08 | +44.44% | 555 | 602 | 310.00 | 66.00 | 0.00 | - | 15 | 0 |
| 0.22 | +0.04 | +22.22% | 681 | 195 | 315.00 | 67.00 | 0.00 | - | 1 | 0 |
| 0.15 | +0.07 | +87.50% | 449 | 436 | 320.00 | 95.70 | 0.00 | - | - | 0 |
| 0.12 | +0.05 | +71.43% | 309 | 464 | 325.00 | 93.25 | 0.00 | - | 10 | 0 |
| 0.09 | -0.07 | -43.75% | 230 | 532 | 330.00 | 80.00 | 0.00 | - | - | 0 |
| 0.06 | -0.05 | -45.45% | 26 | 252 | 335.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 149 | 194 | 340.00 | - | - | - | - | - |
| 0.05 | -0.11 | -68.75% | 1 | 81 | 345.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 164 | 2,122 | 350.00 | 88.53 | 0.00 | - | 3 | 2 |
| 0.05 | +0.03 | +150.00% | 23 | 723 | 360.00 | 101.00 | 0.00 | - | 4 | 2 |
| 0.04 | -0.01 | -20.00% | 67 | 46 | 370.00 | 111.85 | 0.00 | - | 1 | 0 |
| 0.03 | -0.01 | -25.00% | 345 | 134 | 380.00 | 153.80 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 11 | 390.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 133 | 342 | 400.00 | 143.83 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 186 | 410.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 78 | 420.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 10 | 19 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 148 | 440.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 25 | 29 | 450.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 2 | 71 | 460.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 43 | 35 | 470.00 | 204.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 66 | 480.00 | 263.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 21 | 42 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 805 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 842 | 1,073 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 578 | 520.00 | - | - | - | - | - |
