La bourse est fermée
Dow Jones
38 225,16 +321,87 (+0,85 %) Nasdaq
15 831,63 +226,15 (+1,45 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 247,38 +1 045,16 (+1,93 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00105000 | 2024-04-25 1:12PM EDT | 2024-05-03 | 120.30 | 119.35 | 122.50 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240510C00105000 | 2024-04-24 1:36PM EDT | 2024-05-10 | 128.00 | 119.65 | 122.65 | 0.00 | - | 1 | 2 | 204.30% |
| COIN240517C00105000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 99.80 | 119.05 | 122.80 | 0.00 | - | 2 | 4 | 169.34% |
| COIN240621C00105000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 99.29 | 120.95 | 123.85 | 0.00 | - | 1 | 173 | 122.95% |
| COIN240719C00105000 | 2024-04-15 12:33PM EDT | 2024-07-19 | 134.70 | 121.90 | 124.80 | 0.00 | - | 6 | 10 | 90.43% |
| COIN240920C00105000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 122.19 | 124.25 | 128.00 | 0.00 | - | 1 | 39 | 92.40% |
| COIN241018C00105000 | 2024-04-30 12:54PM EDT | 2024-10-18 | 108.80 | 125.75 | 128.75 | 0.00 | - | 1 | 7 | 90.88% |
| COIN241115C00105000 | 2024-05-01 10:08AM EDT | 2024-11-15 | 108.75 | 127.35 | 130.25 | 0.00 | - | 2 | 4 | 91.56% |
| COIN241220C00105000 | 2024-04-30 10:32AM EDT | 2024-12-20 | 115.23 | 129.00 | 131.35 | 0.00 | - | 2 | 5 | 89.90% |
| COIN250117C00105000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 112.35 | 131.45 | 133.45 | 0.00 | - | 2 | 478 | 92.89% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 2025-02-21 | 128.20 | 131.60 | 135.25 | 0.00 | - | 7 | 7 | 90.26% |
| COIN250321C00105000 | 2024-03-27 10:13AM EDT | 2025-03-21 | 166.20 | 136.80 | 139.40 | 0.00 | - | 2 | 69 | 99.38% |
| COIN250620C00105000 | 2024-02-07 2:38PM EDT | 2025-06-20 | 51.30 | 167.55 | 171.95 | 0.00 | - | 2 | 20 | 160.47% |
| COIN251219C00105000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 146.23 | 144.05 | 148.40 | 0.00 | - | 1 | 67 | 88.82% |
| COIN260116C00105000 | 2024-04-11 9:31AM EDT | 2026-01-16 | 170.00 | 145.05 | 148.70 | 0.00 | - | 2 | 92 | 88.00% |
| COIN260515C00105000 | 2024-04-17 9:59AM EDT | 2026-05-15 | 142.62 | 148.50 | 153.50 | 0.00 | - | 1 | 6 | 87.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00105000 | 2024-05-02 9:59AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 2 | 88 | 364.06% |
| COIN240510P00105000 | 2024-05-02 1:53PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.09 | -0.02 | -20.00% | 2 | 8 | 183.59% |
| COIN240517P00105000 | 2024-05-02 1:30PM EDT | 2024-05-17 | 0.09 | 0.03 | 0.15 | -0.03 | -25.00% | 11 | 121 | 146.88% |
| COIN240531P00105000 | 2024-05-01 11:03AM EDT | 2024-05-31 | 0.52 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 129.30% |
| COIN240621P00105000 | 2024-05-02 10:14AM EDT | 2024-06-21 | 0.70 | 0.46 | 0.85 | -0.05 | -6.67% | 2 | 2,609 | 108.11% |
| COIN240719P00105000 | 2024-05-01 11:27AM EDT | 2024-07-19 | 1.30 | 1.15 | 1.57 | -0.35 | -21.21% | 1 | 30 | 99.24% |
| COIN240920P00105000 | 2024-05-01 2:25PM EDT | 2024-09-20 | 3.65 | 3.00 | 3.35 | -0.09 | -2.41% | 1 | 162 | 89.47% |
| COIN241018P00105000 | 2024-05-01 12:33PM EDT | 2024-10-18 | 4.99 | 3.85 | 4.00 | 0.00 | - | 3 | 46 | 86.38% |
| COIN241115P00105000 | 2024-05-02 10:14AM EDT | 2024-11-15 | 5.60 | 4.80 | 4.95 | +0.35 | +6.67% | 2 | 6 | 84.96% |
| COIN241220P00105000 | 2024-05-01 2:07PM EDT | 2024-12-20 | 7.25 | 6.10 | 6.25 | 0.00 | - | 4 | 42 | 83.99% |
| COIN250117P00105000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 7.10 | 6.90 | 7.15 | -1.70 | -19.32% | 1 | 412 | 82.63% |
| COIN250221P00105000 | 2024-04-16 2:36PM EDT | 2025-02-21 | 9.65 | 8.10 | 8.30 | 0.00 | - | 22 | 12 | 81.63% |
| COIN250321P00105000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 10.77 | 8.80 | 9.35 | 0.00 | - | 1 | 72 | 80.78% |
| COIN250620P00105000 | 2024-04-04 3:46PM EDT | 2025-06-20 | 10.90 | 11.95 | 12.45 | 0.00 | - | 1 | 80 | 79.57% |
| COIN251219P00105000 | 2024-05-02 12:28PM EDT | 2025-12-19 | 17.65 | 16.60 | 17.65 | -1.70 | -8.79% | 150 | 113 | 76.29% |
| COIN260116P00105000 | 2024-05-01 10:50AM EDT | 2026-01-16 | 20.20 | 17.65 | 18.15 | 0.00 | - | 2 | 96 | 76.04% |
| COIN260515P00105000 | 2024-04-24 2:49PM EDT | 2026-05-15 | 19.75 | 20.10 | 21.50 | 0.00 | - | 2 | 27 | 74.68% |
