Marchés français ouverture 6 h 11 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 043,53 +1 231,73 (+2,29 %)
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:100.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00100000 | 2024-04-30 1:48PM EDT | 2024-05-17 | 105.70 | 127.50 | 131.55 | 0.00 | - | 1 | 116 | 212.79% |
| COIN240531C00100000 | 2024-04-26 11:33AM EDT | 2024-05-31 | 127.34 | 128.00 | 131.90 | 0.00 | - | 1 | 1 | 166.89% |
| COIN240621C00100000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 128.48 | 128.50 | 132.30 | +21.78 | +20.41% | 6 | 601 | 135.89% |
| COIN240719C00100000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 152.70 | 129.50 | 133.50 | 0.00 | - | 1 | 3 | 122.39% |
| COIN240920C00100000 | 2024-04-30 1:28PM EDT | 2024-09-20 | 110.55 | 132.00 | 136.15 | 0.00 | - | 3 | 96 | 108.62% |
| COIN241018C00100000 | 2024-05-02 2:56PM EDT | 2024-10-18 | 135.73 | 133.00 | 137.15 | +16.13 | +13.49% | 6 | 14 | 104.49% |
| COIN241220C00100000 | 2024-05-02 1:20PM EDT | 2024-12-20 | 133.50 | 135.60 | 140.00 | -11.38 | -7.85% | 2 | 4 | 100.29% |
| COIN250117C00100000 | 2024-05-02 1:43PM EDT | 2025-01-17 | 134.65 | 138.35 | 141.35 | +22.35 | +19.90% | 1 | 2,779 | 101.95% |
| COIN250221C00100000 | 2024-04-19 12:30PM EDT | 2025-02-21 | 128.20 | 138.15 | 143.00 | 0.00 | - | 3 | 4 | 98.02% |
| COIN250321C00100000 | 2024-04-24 11:40AM EDT | 2025-03-21 | 143.45 | 139.50 | 143.95 | 0.00 | - | 4 | 752 | 97.10% |
| COIN250620C00100000 | 2024-04-18 3:22PM EDT | 2025-06-20 | 136.54 | 143.00 | 148.00 | 0.00 | - | 1 | 208 | 95.31% |
| COIN251219C00100000 | 2024-04-30 3:02PM EDT | 2025-12-19 | 129.90 | 150.00 | 155.00 | 0.00 | - | 15 | 2,572 | 93.46% |
| COIN260116C00100000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 141.90 | 151.00 | 155.50 | 0.00 | - | 1 | 747 | 92.79% |
| COIN260515C00100000 | 2024-04-22 10:02AM EDT | 2026-05-15 | 154.55 | 154.50 | 159.00 | 0.00 | - | 3 | 49 | 91.18% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00100000 | 2024-05-02 3:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 66 | 588 | 475.00% |
| COIN240510P00100000 | 2024-05-02 11:29AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.14 | -0.01 | -20.00% | 3 | 1,502 | 214.84% |
| COIN240517P00100000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 0.18 | 0.05 | 0.17 | +0.13 | +260.00% | 8 | 899 | 165.23% |
| COIN240524P00100000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 138.67% |
| COIN240531P00100000 | 2024-04-24 10:11AM EDT | 2024-05-31 | 0.25 | 0.02 | 0.50 | 0.00 | - | 1 | 1 | 132.52% |
| COIN240621P00100000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.44 | -0.21 | -33.33% | 28 | 4,290 | 108.11% |
| COIN240719P00100000 | 2024-05-02 2:20PM EDT | 2024-07-19 | 1.14 | 0.78 | 1.10 | +0.01 | +0.88% | 48 | 138 | 98.88% |
| COIN240920P00100000 | 2024-05-02 3:20PM EDT | 2024-09-20 | 2.55 | 2.31 | 2.67 | -0.64 | -20.06% | 9 | 708 | 89.72% |
| COIN241018P00100000 | 2024-05-02 11:18AM EDT | 2024-10-18 | 3.50 | 2.96 | 3.65 | -0.40 | -10.26% | 7 | 120 | 87.74% |
| COIN241115P00100000 | 2024-05-02 3:44PM EDT | 2024-11-15 | 4.00 | 3.75 | 4.40 | -1.10 | -21.57% | 6 | 43 | 85.80% |
| COIN241220P00100000 | 2024-05-02 3:44PM EDT | 2024-12-20 | 4.96 | 4.80 | 5.60 | -1.57 | -24.04% | 7 | 80 | 84.58% |
| COIN250117P00100000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 5.70 | 5.70 | 6.25 | -1.30 | -18.57% | 42 | 1,711 | 83.23% |
| COIN250221P00100000 | 2024-04-24 2:59PM EDT | 2025-02-21 | 7.55 | 6.80 | 7.75 | 0.00 | - | 1 | 50 | 83.05% |
| COIN250321P00100000 | 2024-05-02 1:03PM EDT | 2025-03-21 | 7.45 | 5.65 | 9.55 | -2.15 | -22.40% | 12 | 407 | 80.50% |
| COIN250620P00100000 | 2024-05-02 3:57PM EDT | 2025-06-20 | 10.50 | 8.60 | 12.55 | -2.05 | -16.33% | 6 | 555 | 79.66% |
| COIN251219P00100000 | 2024-04-23 1:24PM EDT | 2025-12-19 | 15.90 | 13.15 | 16.10 | +0.56 | +3.65% | 1 | 578 | 75.25% |
| COIN260116P00100000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 16.01 | 13.50 | 16.35 | -1.57 | -8.93% | 2 | 629 | 74.16% |
| COIN260515P00100000 | 2024-05-02 3:49PM EDT | 2026-05-15 | 18.50 | 17.65 | 19.50 | +0.05 | +0.27% | 2 | 438 | 74.69% |
