La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 285,77 -649,21 (-1,03 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00110000 | 2024-05-28 10:25AM EDT | 2024-06-07 | 129.14 | 114.30 | 117.30 | 0.00 | - | 1 | 13 | 314.31% |
| COIN240614C00110000 | 2024-05-21 3:51PM EDT | 2024-06-14 | 114.35 | 114.00 | 118.25 | 0.00 | - | - | 1 | 162.70% |
| COIN240621C00110000 | 2024-05-31 1:17PM EDT | 2024-06-21 | 114.44 | 114.05 | 118.40 | -15.00 | -11.59% | 9 | 695 | 140.23% |
| COIN240719C00110000 | 2024-05-13 10:03AM EDT | 2024-07-19 | 95.49 | 114.75 | 119.20 | 0.00 | - | 6 | 7 | 112.70% |
| COIN240816C00110000 | 2024-05-23 3:40PM EDT | 2024-08-16 | 113.09 | 115.50 | 120.00 | 0.00 | - | - | 1 | 100.54% |
| COIN240920C00110000 | 2024-05-20 10:51AM EDT | 2024-09-20 | 101.75 | 117.00 | 121.50 | 0.00 | - | 2 | 60 | 96.04% |
| COIN241018C00110000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 119.63 | 118.15 | 122.50 | 0.00 | - | 3 | 2 | 92.60% |
| COIN241115C00110000 | 2024-05-21 3:40PM EDT | 2024-11-15 | 123.05 | 119.80 | 124.50 | 0.00 | - | 1 | 6 | 93.64% |
| COIN241220C00110000 | 2024-04-24 9:57AM EDT | 2024-12-20 | 135.82 | 133.80 | 136.45 | 0.00 | - | - | 1 | 130.66% |
| COIN250117C00110000 | 2024-05-28 12:49PM EDT | 2025-01-17 | 139.02 | 124.45 | 126.50 | 0.00 | - | 1 | 375 | 92.13% |
| COIN250221C00110000 | 2024-05-02 10:04AM EDT | 2025-02-21 | 118.40 | 125.60 | 129.45 | 0.00 | - | 3 | 4 | 92.28% |
| COIN250321C00110000 | 2024-05-28 12:49PM EDT | 2025-03-21 | 142.05 | 126.20 | 131.00 | 0.00 | - | 1 | 82 | 90.86% |
| COIN250620C00110000 | 2024-05-30 3:49PM EDT | 2025-06-20 | 141.00 | 130.50 | 134.60 | 0.00 | - | 1 | 139 | 88.91% |
| COIN251219C00110000 | 2024-05-06 2:31PM EDT | 2025-12-19 | 142.32 | 138.50 | 143.00 | 0.00 | - | 1 | 411 | 88.62% |
| COIN260116C00110000 | 2024-05-20 10:15AM EDT | 2026-01-16 | 124.30 | 140.00 | 142.75 | 0.00 | - | 3 | 32 | 87.63% |
| COIN260515C00110000 | 2024-04-30 1:40PM EDT | 2026-05-15 | 129.88 | 152.00 | 156.50 | 0.00 | - | 2 | 21 | 101.08% |
| COIN261218C00110000 | 2024-05-22 2:29PM EDT | 2026-12-18 | 153.20 | 150.50 | 155.00 | 0.00 | - | 6 | 8 | 86.34% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00110000 | 2024-05-23 11:50AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.02 | 0.00 | - | 3 | 39 | 168.75% |
| COIN240614P00110000 | 2024-05-29 10:54AM EDT | 2024-06-14 | 0.29 | 0.02 | 0.66 | 0.00 | - | 1 | 4 | 174.61% |
| COIN240621P00110000 | 2024-05-31 12:23PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.18 | -0.02 | -16.67% | 6 | 581 | 123.44% |
| COIN240719P00110000 | 2024-05-24 1:33PM EDT | 2024-07-19 | 0.33 | 0.10 | 0.48 | 0.00 | - | 8 | 80 | 91.21% |
| COIN240816P00110000 | 2024-05-23 10:01AM EDT | 2024-08-16 | 0.70 | 0.27 | 1.08 | 0.00 | - | - | 2 | 82.98% |
| COIN240920P00110000 | 2024-05-30 2:15PM EDT | 2024-09-20 | 1.10 | 0.90 | 1.65 | +0.05 | +4.76% | 1 | 284 | 77.34% |
| COIN241018P00110000 | 2024-05-28 2:51PM EDT | 2024-10-18 | 1.85 | 1.59 | 2.56 | 0.00 | - | 12 | 29 | 76.68% |
| COIN241115P00110000 | 2024-05-31 3:01PM EDT | 2024-11-15 | 3.30 | 3.10 | 3.40 | +0.41 | +14.19% | 11 | 96 | 77.95% |
| COIN241220P00110000 | 2024-05-29 2:49PM EDT | 2024-12-20 | 3.75 | 4.05 | 4.50 | 0.00 | - | 2 | 19 | 76.28% |
| COIN250117P00110000 | 2024-05-31 2:55PM EDT | 2025-01-17 | 5.50 | 4.95 | 5.45 | +0.90 | +19.57% | 17 | 527 | 75.62% |
| COIN250221P00110000 | 2024-05-20 3:06PM EDT | 2025-02-21 | 7.10 | 6.60 | 7.00 | 0.00 | - | 2 | 39 | 76.53% |
| COIN250321P00110000 | 2024-05-31 3:31PM EDT | 2025-03-21 | 8.00 | 7.60 | 7.95 | +0.92 | +12.99% | 1 | 239 | 76.06% |
| COIN250620P00110000 | 2024-05-30 12:59PM EDT | 2025-06-20 | 10.25 | 8.95 | 11.20 | 0.00 | - | 1 | 90 | 72.77% |
| COIN251219P00110000 | 2024-05-24 11:28AM EDT | 2025-12-19 | 16.00 | 15.50 | 17.25 | 0.00 | - | 1 | 88 | 72.79% |
| COIN260116P00110000 | 2024-05-30 12:32PM EDT | 2026-01-16 | 16.45 | 17.05 | 19.90 | 0.00 | - | 1 | 91 | 74.99% |
| COIN260515P00110000 | 2024-05-20 2:17PM EDT | 2026-05-15 | 20.45 | 18.00 | 21.80 | 0.00 | - | 4 | 7 | 70.86% |
| COIN260918P00110000 | 2024-05-16 10:49AM EDT | 2026-09-18 | 24.00 | 20.90 | 24.60 | 0.00 | - | - | 1 | 69.69% |
| COIN261218P00110000 | 2024-05-28 9:46AM EDT | 2026-12-18 | 23.65 | 22.70 | 25.90 | 0.00 | - | 1 | 2 | 68.43% |
