La bourse est fermée
Dow Jones
38 172,96 +269,67 (+0,71 %) Nasdaq
15 801,38 +195,90 (+1,26 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 148,95 +1 843,79 (+3,46 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:30PM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00120000 | 2024-04-26 2:58PM EDT | 2024-05-03 | 113.75 | 101.30 | 103.75 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240510C00120000 | 2024-04-01 9:40AM EDT | 2024-05-10 | 144.13 | 79.20 | 82.95 | 0.00 | - | - | 1 | 0.00% |
| COIN240517C00120000 | 2024-04-29 3:02PM EDT | 2024-05-17 | 99.71 | 101.45 | 105.00 | 0.00 | - | 2 | 19 | 0.00% |
| COIN240531C00120000 | 2024-04-25 9:42AM EDT | 2024-05-31 | 99.53 | 101.85 | 105.65 | 0.00 | - | - | 1 | 112.99% |
| COIN240621C00120000 | 2024-04-25 9:39AM EDT | 2024-06-21 | 99.81 | 103.50 | 106.85 | 0.00 | - | 2 | 1,171 | 62.89% |
| COIN240719C00120000 | 2024-05-01 2:41PM EDT | 2024-07-19 | 99.99 | 105.30 | 108.45 | 0.00 | - | 1 | 1 | 87.55% |
| COIN240920C00120000 | 2024-04-11 12:45PM EDT | 2024-09-20 | 143.05 | 109.10 | 111.10 | 0.00 | - | 2 | 152 | 85.32% |
| COIN241018C00120000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 115.18 | 111.40 | 113.25 | 0.00 | - | 1 | 15 | 87.60% |
| COIN241115C00120000 | 2024-05-02 12:25PM EDT | 2024-11-15 | 112.79 | 113.15 | 115.00 | -2.36 | -2.05% | 1 | 6 | 87.52% |
| COIN241220C00120000 | 2024-04-23 12:21PM EDT | 2024-12-20 | 128.29 | 115.15 | 117.05 | 0.00 | - | - | 1 | 87.04% |
| COIN250117C00120000 | 2024-04-29 2:36PM EDT | 2025-01-17 | 117.04 | 116.90 | 119.15 | 0.00 | - | 9 | 1,180 | 87.67% |
| COIN250221C00120000 | 2024-04-23 3:12PM EDT | 2025-02-21 | 132.50 | 118.35 | 122.30 | 0.00 | - | 7 | 11 | 88.19% |
| COIN250321C00120000 | 2024-04-15 3:54PM EDT | 2025-03-21 | 123.15 | 120.10 | 122.55 | 0.00 | - | 9 | 125 | 86.68% |
| COIN250620C00120000 | 2024-04-15 1:27PM EDT | 2025-06-20 | 135.55 | 125.80 | 129.40 | 0.00 | - | 1 | 57 | 89.35% |
| COIN251219C00120000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 144.00 | 134.10 | 138.00 | 0.00 | - | 1 | 162 | 88.36% |
| COIN260116C00120000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 139.50 | 135.35 | 137.40 | 0.00 | - | 1 | 129 | 86.88% |
| COIN260515C00120000 | 2024-04-17 9:57AM EDT | 2026-05-15 | 135.50 | 138.70 | 142.95 | 0.00 | - | 1 | 22 | 86.15% |
| COIN261218C00120000 | 2024-04-25 2:11PM EDT | 2026-12-18 | 148.68 | 146.00 | 149.25 | 0.00 | - | - | 1 | 84.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00120000 | 2024-05-02 11:30AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 21 | 410 | 314.06% |
| COIN240510P00120000 | 2024-05-02 10:05AM EDT | 2024-05-10 | 0.19 | 0.10 | 0.19 | -0.01 | -5.00% | 2 | 741 | 171.48% |
| COIN240517P00120000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 0.24 | 0.15 | 0.30 | 0.00 | - | 5 | 1,317 | 136.33% |
| COIN240524P00120000 | 2024-05-02 10:09AM EDT | 2024-05-24 | 0.49 | 0.13 | 0.49 | +0.05 | +11.36% | 1 | 16 | 119.04% |
| COIN240531P00120000 | 2024-05-02 11:24AM EDT | 2024-05-31 | 0.57 | 0.33 | 0.60 | -0.04 | -6.56% | 1 | 73 | 110.94% |
| COIN240621P00120000 | 2024-05-02 12:28PM EDT | 2024-06-21 | 1.09 | 1.05 | 1.22 | -0.29 | -21.01% | 36 | 1,922 | 99.66% |
| COIN240719P00120000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 2.35 | 2.08 | 2.47 | -0.10 | -4.08% | 3 | 352 | 93.02% |
| COIN240920P00120000 | 2024-05-02 10:55AM EDT | 2024-09-20 | 5.60 | 5.10 | 5.30 | -0.95 | -14.50% | 1 | 383 | 86.49% |
| COIN241018P00120000 | 2024-05-02 12:45PM EDT | 2024-10-18 | 6.55 | 6.30 | 6.45 | -1.45 | -18.12% | 21 | 152 | 84.22% |
| COIN241115P00120000 | 2024-05-01 2:49PM EDT | 2024-11-15 | 8.42 | 7.80 | 8.05 | 0.00 | - | 3 | 10 | 83.89% |
| COIN241220P00120000 | 2024-05-02 12:23PM EDT | 2024-12-20 | 9.75 | 9.45 | 9.65 | -1.35 | -12.16% | 1 | 37 | 82.64% |
| COIN250117P00120000 | 2024-05-02 12:51PM EDT | 2025-01-17 | 10.82 | 10.55 | 10.80 | -0.39 | -3.48% | 25 | 2,124 | 81.40% |
| COIN250221P00120000 | 2024-04-26 3:06PM EDT | 2025-02-21 | 11.25 | 11.95 | 12.35 | 0.00 | - | 1 | 15 | 80.40% |
| COIN250321P00120000 | 2024-05-02 1:03PM EDT | 2025-03-21 | 13.40 | 13.10 | 13.55 | -1.57 | -10.49% | 1 | 336 | 79.77% |
| COIN250620P00120000 | 2024-04-30 2:48PM EDT | 2025-06-20 | 19.37 | 16.80 | 17.35 | 0.00 | - | 20 | 138 | 78.44% |
| COIN251219P00120000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 23.48 | 22.80 | 23.50 | +0.02 | +0.09% | 1 | 69 | 75.65% |
| COIN260116P00120000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 26.00 | 23.20 | 24.25 | 0.00 | - | 1 | 116 | 74.87% |
| COIN260515P00120000 | 2024-04-29 12:20PM EDT | 2026-05-15 | 26.57 | 26.75 | 28.20 | 0.00 | - | 1 | 27 | 74.14% |
| COIN261218P00120000 | 2024-04-30 2:50PM EDT | 2026-12-18 | 32.50 | 30.90 | 32.20 | 0.00 | - | 2 | 6 | 70.49% |
