La bourse est fermée
Dow Jones
38 130,50 +227,21 (+0,60 %) Nasdaq
15 783,00 +177,52 (+1,14 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 156,24 +1 937,95 (+3,64 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:27PM EDT. Marché ouvert.
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00110000 | 2024-04-30 12:18PM EDT | 2024-05-03 | 99.16 | 110.75 | 113.65 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240517C00110000 | 2024-04-30 12:18PM EDT | 2024-05-17 | 99.36 | 110.95 | 114.30 | 0.00 | - | 1 | 18 | 0.00% |
| COIN240621C00110000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 109.00 | 112.55 | 115.20 | 0.00 | - | 2 | 714 | 98.44% |
| COIN240719C00110000 | 2024-04-12 12:23PM EDT | 2024-07-19 | 149.07 | 113.85 | 116.20 | 0.00 | - | 1 | 2 | 74.61% |
| COIN240920C00110000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 132.05 | 117.20 | 119.25 | 0.00 | - | 14 | 60 | 86.56% |
| COIN241115C00110000 | 2024-04-15 1:28PM EDT | 2024-11-15 | 132.68 | 120.30 | 122.75 | 0.00 | - | - | 6 | 88.65% |
| COIN241220C00110000 | 2024-04-24 9:57AM EDT | 2024-12-20 | 135.82 | 122.10 | 124.80 | 0.00 | - | - | 1 | 88.78% |
| COIN250117C00110000 | 2024-04-30 3:35PM EDT | 2025-01-17 | 108.27 | 124.00 | 126.05 | 0.00 | - | 9 | 376 | 89.00% |
| COIN250221C00110000 | 2024-05-02 10:04AM EDT | 2025-02-21 | 118.40 | 124.95 | 127.75 | -12.00 | -9.20% | 3 | 1 | 87.45% |
| COIN250321C00110000 | 2024-05-01 1:44PM EDT | 2025-03-21 | 117.85 | 126.25 | 128.70 | 0.00 | - | 1 | 81 | 86.65% |
| COIN250620C00110000 | 2024-04-16 10:32AM EDT | 2025-06-20 | 123.47 | 130.75 | 133.85 | 0.00 | - | 1 | 142 | 87.65% |
| COIN251219C00110000 | 2024-03-08 11:20AM EDT | 2025-12-19 | 179.70 | 154.50 | 159.00 | 0.00 | - | 1 | 411 | 117.23% |
| COIN260116C00110000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 132.55 | 139.30 | 143.25 | 0.00 | - | 3 | 31 | 87.32% |
| COIN260515C00110000 | 2024-04-30 1:40PM EDT | 2026-05-15 | 129.88 | 143.55 | 147.45 | 0.00 | - | 2 | 21 | 86.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00110000 | 2024-05-02 9:59AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 5 | 500 | 354.69% |
| COIN240510P00110000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.10 | 0.01 | 0.16 | 0.00 | - | 461 | 793 | 180.86% |
| COIN240517P00110000 | 2024-05-01 11:21AM EDT | 2024-05-17 | 0.21 | 0.03 | 0.24 | 0.00 | - | 6 | 913 | 143.36% |
| COIN240524P00110000 | 2024-05-01 9:58AM EDT | 2024-05-24 | 0.25 | 0.07 | 0.53 | 0.00 | - | 100 | 400 | 132.91% |
| COIN240531P00110000 | 2024-04-19 11:23AM EDT | 2024-05-31 | 0.66 | 0.04 | 0.87 | 0.00 | - | 1 | 1 | 123.83% |
| COIN240621P00110000 | 2024-05-02 11:42AM EDT | 2024-06-21 | 0.80 | 0.70 | 0.99 | -0.28 | -25.93% | 3 | 530 | 105.42% |
| COIN240719P00110000 | 2024-05-01 12:58PM EDT | 2024-07-19 | 1.85 | 1.40 | 2.00 | 0.00 | - | 10 | 71 | 97.14% |
| COIN240920P00110000 | 2024-05-02 11:58AM EDT | 2024-09-20 | 3.85 | 3.75 | 3.90 | -1.05 | -21.43% | 1 | 286 | 88.03% |
| COIN241018P00110000 | 2024-05-01 1:04PM EDT | 2024-10-18 | 5.35 | 4.60 | 4.85 | -0.50 | -8.55% | 1 | 9 | 85.32% |
| COIN241115P00110000 | 2024-05-02 12:02PM EDT | 2024-11-15 | 6.01 | 5.80 | 6.10 | -0.76 | -11.23% | 2 | 48 | 84.65% |
| COIN241220P00110000 | 2024-04-24 10:40AM EDT | 2024-12-20 | 7.10 | 7.30 | 7.50 | 0.00 | - | 3 | 16 | 83.65% |
| COIN250117P00110000 | 2024-05-02 12:35PM EDT | 2025-01-17 | 8.46 | 8.25 | 8.50 | -2.07 | -19.66% | 16 | 499 | 82.41% |
| COIN250221P00110000 | 2024-04-19 3:02PM EDT | 2025-02-21 | 11.40 | 9.40 | 9.70 | 0.00 | - | 1 | 33 | 81.04% |
| COIN250321P00110000 | 2024-05-02 1:03PM EDT | 2025-03-21 | 10.60 | 10.40 | 10.85 | +0.20 | +1.92% | 5 | 232 | 80.55% |
| COIN250620P00110000 | 2024-04-04 3:44PM EDT | 2025-06-20 | 12.20 | 13.80 | 14.30 | 0.00 | - | 2 | 89 | 79.43% |
| COIN251219P00110000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 19.65 | 19.25 | 19.85 | 0.00 | - | 1 | 90 | 76.58% |
| COIN260116P00110000 | 2024-04-22 3:59PM EDT | 2026-01-16 | 19.83 | 19.85 | 20.45 | 0.00 | - | 1 | 68 | 75.92% |
| COIN260515P00110000 | 2024-02-16 10:33AM EDT | 2026-05-15 | 29.16 | 19.10 | 23.50 | 0.00 | - | 10 | 6 | 71.46% |
