La bourse ferme dans 25 min
CAC 40
7 478,12 -229,90 (-2,98 %) Euro Stoxx 50
4 828,17 -107,33 (-2,17 %) Dow Jones
38 445,60 -201,50 (-0,52 %) EUR/USD
1,0694 -0,0048 (-0,45 %) Gold future
2 344,30 +26,30 (+1,13 %) Bitcoin EUR
62 575,27 -399,24 (-0,63 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EDT. Marché ouvert.
Prix d’exercice:210.00
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614C00210000 | 2024-06-14 9:48AM EDT | 2024-06-14 | 37.67 | 33.60 | 35.90 | -0.50 | -1.31% | 3 | 125 | 207.42% |
| COIN240621C00210000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 37.00 | 35.10 | 36.35 | -1.87 | -4.81% | 2 | 1,372 | 69.53% |
| COIN240628C00210000 | 2024-06-13 12:35PM EDT | 2024-06-28 | 38.00 | 35.50 | 37.40 | 0.00 | - | 11 | 65 | 60.84% |
| COIN240705C00210000 | 2024-06-12 12:24PM EDT | 2024-07-05 | 51.90 | 37.75 | 39.85 | 0.00 | - | 5 | 7 | 68.90% |
| COIN240712C00210000 | 2024-06-06 2:22PM EDT | 2024-07-12 | 56.77 | 38.60 | 40.95 | 0.00 | - | 1 | 2 | 65.62% |
| COIN240719C00210000 | 2024-06-14 10:32AM EDT | 2024-07-19 | 40.97 | 41.30 | 42.55 | -1.26 | -2.98% | 89 | 547 | 69.12% |
| COIN240726C00210000 | 2024-06-14 9:35AM EDT | 2024-07-26 | 47.00 | 42.30 | 45.30 | +1.70 | +3.75% | 1 | 2 | 70.86% |
| COIN240816C00210000 | 2024-06-12 3:55PM EDT | 2024-08-16 | 58.60 | 49.70 | 50.50 | 0.00 | - | 12 | 149 | 77.59% |
| COIN240920C00210000 | 2024-06-13 3:04PM EDT | 2024-09-20 | 56.79 | 56.25 | 57.80 | 0.00 | - | 10 | 1,079 | 78.73% |
| COIN241018C00210000 | 2024-06-12 3:31PM EDT | 2024-10-18 | 70.40 | 60.05 | 61.70 | 0.00 | - | 10 | 329 | 77.38% |
| COIN241115C00210000 | 2024-06-13 2:13PM EDT | 2024-11-15 | 68.50 | 66.55 | 67.55 | 0.00 | - | 12 | 186 | 81.38% |
| COIN241220C00210000 | 2024-06-12 3:36PM EDT | 2024-12-20 | 80.81 | 69.80 | 72.60 | 0.00 | - | 3 | 23 | 80.37% |
| COIN250117C00210000 | 2024-06-13 2:48PM EDT | 2025-01-17 | 78.00 | 74.35 | 75.55 | +4.10 | +5.55% | 1 | 527 | 80.83% |
| COIN250221C00210000 | 2024-06-13 2:44PM EDT | 2025-02-21 | 79.40 | 77.95 | 80.45 | 0.00 | - | 2 | 375 | 81.14% |
| COIN250321C00210000 | 2024-06-13 3:57PM EDT | 2025-03-21 | 85.35 | 82.05 | 84.30 | 0.00 | - | 8 | 70 | 82.45% |
| COIN250620C00210000 | 2024-06-06 1:18PM EDT | 2025-06-20 | 104.53 | 90.75 | 92.75 | 0.00 | - | 1 | 689 | 81.98% |
| COIN251219C00210000 | 2024-06-11 12:17PM EDT | 2025-12-19 | 103.81 | 106.15 | 109.35 | 0.00 | - | 1 | 35 | 83.38% |
| COIN260116C00210000 | 2024-06-13 9:58AM EDT | 2026-01-16 | 115.22 | 107.95 | 109.65 | 0.00 | - | 2 | 89 | 82.41% |
| COIN260515C00210000 | 2024-06-11 11:09AM EDT | 2026-05-15 | 112.55 | 114.00 | 118.00 | 0.00 | - | 15 | 38 | 81.81% |
| COIN260918C00210000 | 2024-06-12 1:21PM EDT | 2026-09-18 | 135.99 | 120.00 | 124.50 | 0.00 | - | 3 | 3 | 80.82% |
| COIN261218C00210000 | 2024-06-11 10:34AM EDT | 2026-12-18 | 124.30 | 124.60 | 128.40 | 0.00 | - | 3 | 25 | 80.34% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614P00210000 | 2024-06-14 10:43AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 173 | 2,234 | 116.41% |
| COIN240621P00210000 | 2024-06-14 10:49AM EDT | 2024-06-21 | 0.49 | 0.50 | 0.57 | +0.02 | +3.77% | 924 | 3,667 | 65.87% |
| COIN240628P00210000 | 2024-06-14 10:33AM EDT | 2024-06-28 | 1.88 | 1.72 | 1.86 | +0.28 | +17.50% | 17 | 277 | 65.15% |
| COIN240705P00210000 | 2024-06-14 10:47AM EDT | 2024-07-05 | 2.92 | 2.75 | 3.35 | +0.12 | +4.29% | 10 | 177 | 63.88% |
| COIN240712P00210000 | 2024-06-14 10:33AM EDT | 2024-07-12 | 4.75 | 4.25 | 4.65 | +0.75 | +18.75% | 13 | 100 | 64.03% |
| COIN240719P00210000 | 2024-06-14 10:44AM EDT | 2024-07-19 | 6.00 | 5.80 | 6.05 | +0.50 | +9.09% | 65 | 983 | 64.68% |
| COIN240726P00210000 | 2024-06-14 10:44AM EDT | 2024-07-26 | 7.75 | 7.40 | 7.85 | +0.81 | +11.67% | 5 | 69 | 66.30% |
| COIN240816P00210000 | 2024-06-14 10:18AM EDT | 2024-08-16 | 12.96 | 13.05 | 13.60 | -0.11 | -0.84% | 10 | 1,699 | 72.38% |
| COIN240920P00210000 | 2024-06-14 9:50AM EDT | 2024-09-20 | 17.95 | 18.35 | 19.10 | -0.35 | -1.91% | 1 | 667 | 71.12% |
| COIN241018P00210000 | 2024-06-13 12:24PM EDT | 2024-10-18 | 22.54 | 22.40 | 22.90 | 0.00 | - | 2 | 179 | 70.89% |
| COIN241115P00210000 | 2024-06-13 2:51PM EDT | 2024-11-15 | 27.40 | 26.70 | 27.55 | 0.00 | - | 34 | 194 | 72.43% |
| COIN241220P00210000 | 2024-06-12 2:35PM EDT | 2024-12-20 | 27.05 | 30.80 | 31.70 | 0.00 | - | 3 | 189 | 72.26% |
| COIN250117P00210000 | 2024-06-14 10:47AM EDT | 2025-01-17 | 33.55 | 33.10 | 34.45 | -0.02 | -0.06% | 15 | 428 | 71.36% |
| COIN250221P00210000 | 2024-06-13 12:05PM EDT | 2025-02-21 | 37.60 | 36.85 | 38.10 | 0.00 | - | 1 | 144 | 71.55% |
| COIN250321P00210000 | 2024-06-12 11:23AM EDT | 2025-03-21 | 37.00 | 39.35 | 40.45 | 0.00 | - | 1 | 237 | 71.20% |
| COIN250620P00210000 | 2024-06-10 1:51PM EDT | 2025-06-20 | 45.89 | 46.05 | 47.40 | 0.00 | - | 4 | 221 | 70.00% |
| COIN251219P00210000 | 2024-06-13 9:45AM EDT | 2025-12-19 | 56.55 | 57.65 | 59.20 | 0.00 | - | 1 | 77 | 68.91% |
| COIN260116P00210000 | 2024-06-10 9:53AM EDT | 2026-01-16 | 59.92 | 59.00 | 60.15 | 0.00 | - | 1 | 76 | 68.36% |
| COIN260515P00210000 | 2024-06-14 10:39AM EDT | 2026-05-15 | 64.65 | 62.90 | 66.10 | +2.60 | +4.19% | 1 | 6 | 66.69% |
| COIN260918P00210000 | 2024-06-13 10:07AM EDT | 2026-09-18 | 67.30 | 67.80 | 70.35 | 0.00 | - | 2 | 4 | 65.22% |
| COIN261218P00210000 | 2024-06-14 10:48AM EDT | 2026-12-18 | 71.75 | 70.60 | 74.10 | +0.24 | +0.34% | 2 | 41 | 64.52% |
