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
62 295,56 -178,79 (-0,29 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00145000 | 2024-05-24 1:50PM EDT | 2024-06-07 | 89.53 | 79.65 | 83.00 | 0.00 | - | 2 | 9 | 164.75% |
| COIN240614C00145000 | 2024-05-15 9:52AM EDT | 2024-06-14 | 69.79 | 79.05 | 83.50 | 0.00 | - | 1 | 2 | 113.97% |
| COIN240621C00145000 | 2024-05-31 3:42PM EDT | 2024-06-21 | 79.21 | 79.30 | 83.65 | -10.45 | -11.66% | 2 | 1,392 | 100.29% |
| COIN240628C00145000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 92.29 | 79.55 | 84.05 | 0.00 | - | 3 | 4 | 94.63% |
| COIN240719C00145000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 80.56 | 81.75 | 84.75 | -14.03 | -14.83% | 2 | 40 | 88.88% |
| COIN240920C00145000 | 2024-05-28 10:56AM EDT | 2024-09-20 | 101.90 | 87.70 | 90.35 | 0.00 | - | 6 | 93 | 86.26% |
| COIN241018C00145000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 73.90 | 90.15 | 92.80 | 0.00 | - | 26 | 131 | 85.49% |
| COIN241115C00145000 | 2024-05-29 3:53PM EDT | 2024-11-15 | 104.00 | 92.90 | 95.70 | 0.00 | - | 1 | 11 | 86.27% |
| COIN241220C00145000 | 2024-05-31 11:44AM EDT | 2024-12-20 | 97.19 | 95.95 | 98.75 | +5.89 | +6.45% | 2 | 13 | 86.19% |
| COIN250117C00145000 | 2024-05-29 9:41AM EDT | 2025-01-17 | 107.76 | 98.65 | 100.75 | 0.00 | - | 1 | 539 | 86.20% |
| COIN250221C00145000 | 2024-05-15 9:33AM EDT | 2025-02-21 | 91.78 | 100.45 | 104.50 | 0.00 | - | 1 | 2 | 86.15% |
| COIN250321C00145000 | 2024-05-23 3:56PM EDT | 2025-03-21 | 98.95 | 102.00 | 106.50 | 0.00 | - | 1 | 107 | 85.45% |
| COIN250620C00145000 | 2024-05-22 2:02PM EDT | 2025-06-20 | 115.02 | 108.50 | 113.00 | 0.00 | - | 1 | 51 | 85.71% |
| COIN251219C00145000 | 2024-05-28 3:34PM EDT | 2025-12-19 | 139.16 | 119.60 | 124.00 | 0.00 | - | 1 | 716 | 85.97% |
| COIN260116C00145000 | 2024-05-30 2:24PM EDT | 2026-01-16 | 137.13 | 121.55 | 125.00 | 0.00 | - | 5 | 129 | 85.94% |
| COIN260515C00145000 | 2024-05-20 11:13AM EDT | 2026-05-15 | 110.90 | 126.00 | 130.50 | 0.00 | - | 4 | 16 | 84.70% |
| COIN261218C00145000 | 2024-05-29 9:44AM EDT | 2026-12-18 | 142.88 | 134.50 | 139.00 | 0.00 | - | 1 | 10 | 83.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00145000 | 2024-05-29 9:54AM EDT | 2024-06-07 | 0.07 | 0.02 | 0.17 | 0.00 | - | 2 | 75 | 134.18% |
| COIN240614P00145000 | 2024-05-31 3:11PM EDT | 2024-06-14 | 0.15 | 0.07 | 0.35 | +0.05 | +50.00% | 12 | 94 | 105.37% |
| COIN240621P00145000 | 2024-05-31 1:28PM EDT | 2024-06-21 | 0.25 | 0.11 | 0.27 | +0.07 | +38.89% | 562 | 1,681 | 84.86% |
| COIN240628P00145000 | 2024-05-31 3:23PM EDT | 2024-06-28 | 0.30 | 0.15 | 0.52 | -0.09 | -23.08% | 105 | 65 | 79.88% |
| COIN240719P00145000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 1.02 | 0.83 | 1.14 | +0.22 | +27.50% | 10 | 451 | 73.17% |
| COIN240816P00145000 | 2024-05-31 1:10PM EDT | 2024-08-16 | 3.06 | 2.75 | 3.05 | +0.64 | +26.45% | 10 | 21 | 75.10% |
| COIN240920P00145000 | 2024-05-31 10:23AM EDT | 2024-09-20 | 4.90 | 4.95 | 5.35 | +1.03 | +26.61% | 13 | 639 | 73.75% |
| COIN241018P00145000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 7.04 | 6.95 | 7.20 | +1.05 | +17.53% | 1 | 766 | 73.44% |
| COIN241115P00145000 | 2024-05-31 12:21PM EDT | 2024-11-15 | 10.45 | 9.50 | 9.90 | +2.21 | +26.82% | 1 | 84 | 75.46% |
| COIN241220P00145000 | 2024-05-31 9:50AM EDT | 2024-12-20 | 10.60 | 11.20 | 12.10 | -1.40 | -11.67% | 1 | 16 | 73.96% |
| COIN250117P00145000 | 2024-05-31 10:35AM EDT | 2025-01-17 | 13.60 | 13.25 | 13.80 | +1.50 | +12.40% | 1 | 1,795 | 73.94% |
| COIN250221P00145000 | 2024-05-24 12:33PM EDT | 2025-02-21 | 14.97 | 15.10 | 16.40 | 0.00 | - | 1 | 15 | 73.83% |
| COIN250321P00145000 | 2024-05-29 10:08AM EDT | 2025-03-21 | 16.15 | 17.05 | 17.75 | 0.00 | - | 3 | 150 | 73.63% |
| COIN250620P00145000 | 2024-05-24 10:39AM EDT | 2025-06-20 | 21.55 | 19.50 | 22.65 | 0.00 | - | 1 | 359 | 70.80% |
| COIN251219P00145000 | 2024-04-09 1:03PM EDT | 2025-12-19 | 30.30 | 32.05 | 32.85 | 0.00 | - | 12 | 366 | 74.29% |
| COIN260116P00145000 | 2024-05-29 9:37AM EDT | 2026-01-16 | 29.80 | 30.15 | 31.80 | 0.00 | - | 5 | 108 | 70.52% |
| COIN260515P00145000 | 2024-05-29 9:45AM EDT | 2026-05-15 | 33.30 | 34.00 | 35.80 | 0.00 | - | 5 | 38 | 69.23% |
| COIN260918P00145000 | 2024-04-24 1:46PM EDT | 2026-09-18 | 39.17 | 35.30 | 37.60 | 0.00 | - | - | 1 | 65.60% |
| COIN261218P00145000 | 2024-04-30 2:35PM EDT | 2026-12-18 | 44.87 | 38.15 | 40.25 | 0.00 | - | 1 | 4 | 65.30% |
