La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 724,27 -741,63 (-1,19 %)
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:180.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621C00180000 | 2024-06-14 3:07PM EDT | 2024-06-21 | 61.75 | 63.25 | 66.05 | -3.25 | -5.00% | 1 | 1,718 | 101.17% |
| COIN240628C00180000 | 2024-06-13 11:23AM EDT | 2024-06-28 | 67.00 | 63.35 | 66.55 | 0.00 | - | 5 | 13 | 84.96% |
| COIN240705C00180000 | 2024-06-12 9:33AM EDT | 2024-07-05 | 75.35 | 63.90 | 66.50 | 0.00 | - | - | 8 | 75.32% |
| COIN240712C00180000 | 2024-06-06 2:22PM EDT | 2024-07-12 | 83.58 | 64.90 | 67.35 | 0.00 | - | - | 1 | 78.37% |
| COIN240719C00180000 | 2024-06-12 12:57PM EDT | 2024-07-19 | 82.20 | 66.05 | 67.65 | 0.00 | - | 2 | 196 | 77.05% |
| COIN240726C00180000 | 2024-06-13 2:25PM EDT | 2024-07-26 | 69.35 | 65.70 | 69.10 | 0.00 | - | 2 | 2 | 74.59% |
| COIN240816C00180000 | 2024-06-14 1:08PM EDT | 2024-08-16 | 69.10 | 71.30 | 72.55 | -3.89 | -5.33% | 3 | 96 | 83.28% |
| COIN240920C00180000 | 2024-06-13 3:27PM EDT | 2024-09-20 | 78.40 | 75.75 | 77.85 | 0.00 | - | 4 | 485 | 82.49% |
| COIN241018C00180000 | 2024-06-12 10:03AM EDT | 2024-10-18 | 92.00 | 78.35 | 81.30 | 0.00 | - | 1 | 38 | 80.70% |
| COIN241115C00180000 | 2024-06-14 3:14PM EDT | 2024-11-15 | 81.20 | 83.55 | 84.70 | -7.80 | -8.76% | 1 | 10 | 82.81% |
| COIN241220C00180000 | 2024-06-13 2:36PM EDT | 2024-12-20 | 88.17 | 87.25 | 89.00 | 0.00 | - | 65 | 75 | 82.75% |
| COIN250117C00180000 | 2024-06-14 12:53PM EDT | 2025-01-17 | 88.10 | 90.15 | 92.10 | -17.90 | -16.89% | 1 | 427 | 82.75% |
| COIN250221C00180000 | 2024-06-10 9:30AM EDT | 2025-02-21 | 95.55 | 93.90 | 96.70 | 0.00 | - | 5 | 21 | 83.84% |
| COIN250321C00180000 | 2024-06-14 10:43AM EDT | 2025-03-21 | 97.58 | 96.40 | 99.50 | +0.09 | +0.09% | 1 | 155 | 83.76% |
| COIN250620C00180000 | 2024-06-14 1:24PM EDT | 2025-06-20 | 103.72 | 104.60 | 107.40 | +0.21 | +0.20% | 8 | 293 | 83.89% |
| COIN251219C00180000 | 2024-06-14 2:34PM EDT | 2025-12-19 | 115.00 | 118.05 | 121.50 | -3.85 | -3.24% | 1 | 95 | 84.47% |
| COIN260116C00180000 | 2024-06-12 3:15PM EDT | 2026-01-16 | 134.86 | 119.60 | 122.25 | 0.00 | - | 1 | 152 | 83.72% |
| COIN260515C00180000 | 2024-05-09 9:44AM EDT | 2026-05-15 | 98.35 | 125.50 | 130.50 | 0.00 | - | 2 | 48 | 83.66% |
| COIN261218C00180000 | 2024-06-07 10:56AM EDT | 2026-12-18 | 154.00 | 135.05 | 139.50 | 0.00 | - | 20 | 47 | 81.80% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00180000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.14 | -0.03 | -23.08% | 258 | 1,788 | 98.24% |
| COIN240628P00180000 | 2024-06-14 1:59PM EDT | 2024-06-28 | 0.46 | 0.22 | 0.56 | +0.15 | +48.39% | 7 | 255 | 82.91% |
| COIN240705P00180000 | 2024-06-14 10:25AM EDT | 2024-07-05 | 0.61 | 0.50 | 0.93 | +0.17 | +38.64% | 6 | 131 | 75.64% |
| COIN240712P00180000 | 2024-06-14 12:34PM EDT | 2024-07-12 | 1.41 | 1.01 | 1.32 | +0.16 | +12.80% | 4 | 106 | 72.56% |
| COIN240719P00180000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 1.67 | 1.41 | 1.81 | +0.24 | +16.78% | 117 | 2,312 | 69.96% |
| COIN240726P00180000 | 2024-06-14 12:38PM EDT | 2024-07-26 | 2.50 | 1.60 | 2.61 | +0.18 | +7.76% | 9 | 73 | 68.32% |
| COIN240816P00180000 | 2024-06-14 1:52PM EDT | 2024-08-16 | 5.90 | 5.35 | 5.65 | +0.45 | +8.26% | 22 | 150 | 74.61% |
| COIN240920P00180000 | 2024-06-14 2:22PM EDT | 2024-09-20 | 9.95 | 8.85 | 9.35 | +1.25 | +14.37% | 24 | 888 | 72.42% |
| COIN241018P00180000 | 2024-06-14 9:50AM EDT | 2024-10-18 | 12.45 | 11.60 | 12.10 | +1.00 | +8.73% | 4 | 214 | 71.55% |
| COIN241115P00180000 | 2024-06-14 1:25PM EDT | 2024-11-15 | 15.99 | 15.25 | 16.50 | +0.80 | +5.27% | 2 | 242 | 74.29% |
| COIN241220P00180000 | 2024-06-13 3:03PM EDT | 2024-12-20 | 18.53 | 18.05 | 19.25 | 0.00 | - | 10 | 135 | 72.78% |
| COIN250117P00180000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 20.97 | 19.45 | 21.00 | +1.02 | +5.11% | 5 | 844 | 70.91% |
| COIN250221P00180000 | 2024-06-12 1:45PM EDT | 2025-02-21 | 20.86 | 23.40 | 24.50 | 0.00 | - | 1 | 100 | 72.24% |
| COIN250321P00180000 | 2024-06-12 12:17PM EDT | 2025-03-21 | 23.50 | 25.35 | 26.25 | 0.00 | - | 1 | 291 | 71.53% |
| COIN250620P00180000 | 2024-06-12 11:23AM EDT | 2025-06-20 | 30.50 | 31.35 | 32.85 | 0.00 | - | 1 | 156 | 70.92% |
| COIN251219P00180000 | 2024-06-12 9:56AM EDT | 2025-12-19 | 41.80 | 42.15 | 43.55 | 0.00 | - | 1 | 35 | 70.27% |
| COIN260116P00180000 | 2024-06-14 12:29PM EDT | 2026-01-16 | 44.70 | 43.15 | 44.60 | +1.20 | +2.76% | 2 | 83 | 69.69% |
| COIN260515P00180000 | 2024-06-14 9:49AM EDT | 2026-05-15 | 48.04 | 47.25 | 49.05 | +1.80 | +3.89% | 1 | 31 | 67.82% |
| COIN261218P00180000 | 2024-06-13 3:00PM EDT | 2026-12-18 | 54.78 | 53.35 | 56.75 | 0.00 | - | 7 | 16 | 65.43% |
