Marchés français ouverture 4 h 56 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
1,0740 +0,0013 (+0,12 %) HANG SENG
18 510,81 +303,68 (+1,67 %) Bitcoin EUR
55 236,45 +1 941,55 (+3,64 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00115000 | 2024-04-29 2:24PM EDT | 2024-05-03 | 107.24 | 112.70 | 116.25 | 0.00 | - | 2 | 3 | 689.06% |
| COIN240517C00115000 | 2024-04-17 10:25AM EDT | 2024-05-17 | 97.45 | 112.65 | 116.45 | -1.35 | -1.37% | 1 | 4 | 181.35% |
| COIN240531C00115000 | 2024-04-29 12:31PM EDT | 2024-05-31 | 111.60 | 113.15 | 117.15 | 0.00 | - | 1 | 3 | 146.29% |
| COIN240621C00115000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 98.95 | 114.00 | 117.90 | -13.92 | -12.33% | 1 | 540 | 123.39% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 2024-07-19 | 135.53 | 115.25 | 119.35 | 0.00 | - | 1 | 7 | 111.48% |
| COIN240920C00115000 | 2024-05-02 12:25PM EDT | 2024-09-20 | 113.26 | 118.65 | 122.95 | +6.84 | +6.43% | 2 | 106 | 101.61% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 118.88 | 120.20 | 124.25 | 0.00 | - | 1 | 1 | 98.77% |
| COIN241115C00115000 | 2024-04-30 3:46PM EDT | 2024-11-15 | 101.50 | 122.00 | 126.50 | 0.00 | - | 1 | 1 | 98.83% |
| COIN241220C00115000 | 2024-04-30 3:46PM EDT | 2024-12-20 | 103.64 | 123.85 | 128.40 | 0.00 | - | 2 | 5 | 97.02% |
| COIN250117C00115000 | 2024-04-16 2:13PM EDT | 2025-01-17 | 115.95 | 125.50 | 129.55 | 0.00 | - | 8 | 271 | 95.69% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 128.50 | 132.95 | 0.00 | - | 1 | 50 | 93.86% |
| COIN250620C00115000 | 2024-04-01 1:30PM EDT | 2025-06-20 | 157.35 | 122.05 | 126.35 | 0.00 | - | 11 | 78 | 68.04% |
| COIN251219C00115000 | 2024-03-19 12:26PM EDT | 2025-12-19 | 142.50 | 133.05 | 136.15 | 0.00 | - | 22 | 72 | 75.96% |
| COIN260116C00115000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 139.00 | 142.60 | 146.15 | -31.50 | -18.48% | 2 | 11 | 90.66% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 2026-05-15 | 173.00 | 146.50 | 150.50 | 0.00 | - | 1 | 6 | 89.40% |
| COIN261218C00115000 | 2024-05-01 2:51PM EDT | 2026-12-18 | 147.00 | 152.50 | 157.50 | +1.76 | +1.21% | 3 | 7 | 87.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00115000 | 2024-05-02 3:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 20 | 166 | 425.00% |
| COIN240510P00115000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.17 | +0.01 | +10.00% | 377 | 593 | 185.16% |
| COIN240517P00115000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.13 | 0.06 | 0.19 | -0.08 | -38.10% | 4 | 2,218 | 141.41% |
| COIN240524P00115000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 0.67 | 0.10 | 0.00 | 0.00 | - | 2 | 5 | 105.47% |
| COIN240531P00115000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 0.43 | 0.14 | 0.94 | 0.00 | - | 4 | 2 | 124.90% |
| COIN240621P00115000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 0.73 | 0.64 | 0.87 | -0.53 | -42.06% | 19 | 854 | 100.64% |
| COIN240719P00115000 | 2024-05-02 12:17PM EDT | 2024-07-19 | 2.00 | 1.43 | 2.12 | -0.58 | -22.48% | 13 | 79 | 95.19% |
| COIN240920P00115000 | 2024-05-01 12:11PM EDT | 2024-09-20 | 5.55 | 2.61 | 4.10 | 0.00 | - | 1 | 413 | 82.32% |
| COIN241018P00115000 | 2024-05-02 10:37AM EDT | 2024-10-18 | 6.00 | 3.90 | 5.20 | -0.80 | -11.76% | 2 | 60 | 81.67% |
| COIN241115P00115000 | 2024-04-19 1:41PM EDT | 2024-11-15 | 8.35 | 6.15 | 6.55 | 0.00 | - | 1 | 7 | 83.55% |
| COIN241220P00115000 | 2024-05-02 2:37PM EDT | 2024-12-20 | 8.10 | 6.65 | 8.10 | -0.05 | -0.61% | 5 | 18 | 80.79% |
| COIN250117P00115000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 9.61 | 7.90 | 9.75 | -1.19 | -11.02% | 8 | 762 | 81.11% |
| COIN250221P00115000 | 2024-04-30 3:18PM EDT | 2025-02-21 | 13.15 | 9.95 | 11.90 | 0.00 | - | 1 | 2 | 82.29% |
| COIN250321P00115000 | 2024-05-02 11:11AM EDT | 2025-03-21 | 11.65 | 10.10 | 13.20 | +0.40 | +3.56% | 1 | 103 | 80.58% |
| COIN250620P00115000 | 2024-04-23 1:24PM EDT | 2025-06-20 | 14.94 | 14.40 | 15.90 | 0.00 | - | 2 | 205 | 79.15% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 20.00 | 22.00 | 0.00 | - | 25 | 111 | 76.43% |
| COIN260116P00115000 | 2024-05-02 12:05PM EDT | 2026-01-16 | 21.85 | 18.50 | 22.30 | +0.85 | +4.05% | 2 | 94 | 73.68% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 68.54% |
| COIN260918P00115000 | 2024-04-30 10:11AM EDT | 2026-09-18 | 28.25 | 25.00 | 27.95 | 0.00 | - | 1 | 3 | 71.13% |
| COIN261218P00115000 | 2024-04-30 9:54AM EDT | 2026-12-18 | 29.50 | 27.05 | 29.20 | 0.00 | - | 1 | 25 | 69.90% |
