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
62 394,00 -897,89 (-1,42 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00290000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 0.21 | 0.12 | 0.27 | -0.46 | -68.66% | 198 | 876 | 85.74% |
| COIN240614C00290000 | 2024-05-31 3:35PM EDT | 2024-06-14 | 1.01 | 1.07 | 1.39 | -1.23 | -54.91% | 311 | 117 | 84.77% |
| COIN240621C00290000 | 2024-05-31 3:26PM EDT | 2024-06-21 | 1.84 | 2.01 | 2.23 | -1.85 | -50.14% | 136 | 2,325 | 79.00% |
| COIN240628C00290000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 3.14 | 3.20 | 3.75 | -2.60 | -45.30% | 334 | 463 | 78.65% |
| COIN240705C00290000 | 2024-05-31 1:53PM EDT | 2024-07-05 | 3.45 | 4.45 | 4.90 | -4.75 | -57.93% | 6 | 15 | 77.28% |
| COIN240712C00290000 | 2024-05-31 2:33PM EDT | 2024-07-12 | 5.50 | 4.75 | 6.95 | -7.45 | -57.53% | 1 | 1 | 76.21% |
| COIN240719C00290000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 7.25 | 7.00 | 7.80 | -3.13 | -30.15% | 110 | 662 | 76.97% |
| COIN240816C00290000 | 2024-05-31 1:35PM EDT | 2024-08-16 | 14.55 | 14.45 | 16.00 | -5.02 | -25.65% | 3 | 35 | 83.91% |
| COIN240920C00290000 | 2024-05-31 1:36PM EDT | 2024-09-20 | 20.07 | 20.55 | 22.00 | -7.13 | -26.21% | 5 | 513 | 82.62% |
| COIN241018C00290000 | 2024-05-31 10:43AM EDT | 2024-10-18 | 26.15 | 25.10 | 26.75 | -4.73 | -15.32% | 34 | 63 | 82.55% |
| COIN241115C00290000 | 2024-05-29 1:10PM EDT | 2024-11-15 | 37.35 | 30.25 | 31.70 | 0.00 | - | 1 | 145 | 83.77% |
| COIN241220C00290000 | 2024-05-28 9:35AM EDT | 2024-12-20 | 37.21 | 34.95 | 36.70 | -3.49 | -8.57% | 1 | 55 | 83.48% |
| COIN250117C00290000 | 2024-05-31 12:41PM EDT | 2025-01-17 | 37.00 | 38.25 | 40.45 | -8.79 | -19.20% | 22 | 815 | 83.18% |
| COIN250221C00290000 | 2024-05-30 2:15PM EDT | 2025-02-21 | 51.50 | 42.50 | 45.00 | 0.00 | - | 4 | 2 | 83.24% |
| COIN250321C00290000 | 2024-05-31 12:12PM EDT | 2025-03-21 | 43.50 | 45.35 | 47.40 | -7.45 | -14.62% | 2 | 266 | 82.42% |
| COIN250620C00290000 | 2024-05-30 3:38PM EDT | 2025-06-20 | 61.79 | 53.75 | 58.00 | 0.00 | - | 2 | 110 | 82.32% |
| COIN251219C00290000 | 2024-05-28 10:23AM EDT | 2025-12-19 | 79.25 | 69.95 | 73.00 | 0.00 | - | 1 | 52 | 82.01% |
| COIN260116C00290000 | 2024-05-31 11:13AM EDT | 2026-01-16 | 73.54 | 72.10 | 74.75 | +2.95 | +4.18% | 2 | 316 | 81.81% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 62.20 | 65.50 | 0.00 | - | 19 | 46 | 66.86% |
| COIN260918C00290000 | 2024-05-08 10:52AM EDT | 2026-09-18 | 81.20 | 85.05 | 88.40 | 0.00 | - | 1 | 3 | 79.16% |
| COIN261218C00290000 | 2024-05-29 11:06AM EDT | 2026-12-18 | 100.30 | 90.00 | 93.10 | 0.00 | - | 1 | 64 | 78.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614P00290000 | 2024-05-08 1:14PM EDT | 2024-06-14 | 79.10 | 63.50 | 65.80 | 0.00 | - | - | 3 | 72.41% |
| COIN240621P00290000 | 2024-05-30 12:23PM EDT | 2024-06-21 | 55.10 | 63.85 | 66.75 | 0.00 | - | 170 | 197 | 69.09% |
| COIN240719P00290000 | 2024-05-30 12:21PM EDT | 2024-07-19 | 60.53 | 68.65 | 71.30 | 0.00 | - | 2 | 53 | 70.76% |
| COIN240816P00290000 | 2024-05-24 12:41PM EDT | 2024-08-16 | 73.30 | 74.60 | 76.80 | 0.00 | - | 1 | 9 | 74.01% |
| COIN240920P00290000 | 2024-05-30 1:55PM EDT | 2024-09-20 | 70.85 | 79.40 | 82.80 | 0.00 | - | 1 | 131 | 73.54% |
| COIN241018P00290000 | 2024-05-17 10:39AM EDT | 2024-10-18 | 98.90 | 82.85 | 85.85 | 0.00 | - | 1 | 19 | 72.02% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 102.40 | 86.15 | 88.05 | 0.00 | - | 14 | 16 | 64.11% |
| COIN250117P00290000 | 2024-05-06 12:38PM EDT | 2025-01-17 | 96.45 | 92.85 | 95.40 | 0.00 | - | 1 | 93 | 70.15% |
| COIN250321P00290000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 101.80 | 97.65 | 101.05 | 0.00 | - | 20 | 33 | 68.70% |
| COIN250620P00290000 | 2024-05-15 3:21PM EDT | 2025-06-20 | 107.06 | 104.00 | 107.90 | 0.00 | - | 1 | 19 | 67.19% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 119.75 | 123.50 | 0.00 | - | 1 | 20 | 69.37% |
| COIN260116P00290000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 120.95 | 117.75 | 120.30 | 0.00 | - | 16 | 77 | 65.44% |
| COIN260515P00290000 | 2024-05-02 3:31PM EDT | 2026-05-15 | 126.91 | 121.85 | 124.85 | 0.00 | - | 2 | 19 | 63.21% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 132.76 | 128.15 | 132.00 | 0.00 | - | 1 | 3 | 60.12% |
