La bourse est fermée
Dow Jones
38 224,45 +321,16 (+0,85 %) Nasdaq
15 826,57 +221,08 (+1,42 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 321,70 +788,80 (+1,45 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00125000 | 2024-05-01 10:10AM EDT | 2024-05-10 | 79.61 | 99.85 | 103.30 | 0.00 | - | 1 | 10 | 192.77% |
| COIN240517C00125000 | 2024-04-29 2:30PM EDT | 2024-05-17 | 97.79 | 100.15 | 103.00 | 0.00 | - | 9 | 18 | 123.63% |
| COIN240531C00125000 | 2024-04-26 11:18AM EDT | 2024-05-31 | 102.46 | 100.40 | 104.25 | 0.00 | - | 10 | 12 | 129.83% |
| COIN240621C00125000 | 2024-05-01 1:08PM EDT | 2024-06-21 | 83.20 | 101.85 | 105.65 | 0.00 | - | 3 | 1,315 | 91.26% |
| COIN240719C00125000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 99.22 | 103.55 | 107.35 | 0.00 | - | 4 | 4 | 92.07% |
| COIN240920C00125000 | 2024-04-17 9:58AM EDT | 2024-09-20 | 102.90 | 108.10 | 111.05 | 0.00 | - | 2 | 151 | 89.97% |
| COIN241018C00125000 | 2024-04-19 3:31PM EDT | 2024-10-18 | 100.00 | 110.15 | 113.55 | 0.00 | - | 8 | 3 | 90.90% |
| COIN241115C00125000 | 2024-04-30 10:42AM EDT | 2024-11-15 | 100.99 | 112.65 | 114.25 | 0.00 | - | 1 | 4 | 89.50% |
| COIN241220C00125000 | 2024-04-16 10:21AM EDT | 2024-12-20 | 107.00 | 114.55 | 117.15 | 0.00 | - | - | 3 | 89.44% |
| COIN250117C00125000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 110.72 | 116.75 | 118.55 | +2.72 | +2.52% | 1 | 2,087 | 89.23% |
| COIN250221C00125000 | 2024-04-24 2:07PM EDT | 2025-02-21 | 123.20 | 119.05 | 120.60 | 0.00 | - | - | 1 | 89.00% |
| COIN250321C00125000 | 2024-04-15 3:17PM EDT | 2025-03-21 | 109.35 | 120.10 | 122.35 | -13.00 | -10.63% | 3 | 75 | 88.21% |
| COIN250620C00125000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 112.65 | 125.95 | 127.50 | 0.00 | - | 1 | 28 | 88.58% |
| COIN251219C00125000 | 2024-04-30 11:29AM EDT | 2025-12-19 | 122.57 | 134.50 | 136.20 | 0.00 | - | 1 | 104 | 87.42% |
| COIN260116C00125000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 120.00 | 135.85 | 138.85 | 0.00 | - | 1 | 101 | 88.51% |
| COIN260515C00125000 | 2024-04-18 1:32PM EDT | 2026-05-15 | 137.64 | 139.10 | 143.75 | 0.00 | - | 1 | 13 | 86.87% |
| COIN260918C00125000 | 2024-04-24 12:44PM EDT | 2026-09-18 | 146.13 | 143.50 | 147.45 | 0.00 | - | 1 | 1 | 85.68% |
| COIN261218C00125000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 135.84 | 145.50 | 149.40 | -15.51 | -10.25% | 2 | 23 | 84.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00125000 | 2024-05-02 2:13PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 149 | 629 | 296.88% |
| COIN240510P00125000 | 2024-05-02 12:20PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.17 | -0.10 | -43.48% | 15 | 304 | 162.50% |
| COIN240517P00125000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 0.15 | 0.20 | 0.22 | -0.18 | -54.55% | 3 | 249 | 129.30% |
| COIN240524P00125000 | 2024-05-01 10:05AM EDT | 2024-05-24 | 0.63 | 0.15 | 0.60 | 0.00 | - | 2 | 10 | 117.19% |
| COIN240531P00125000 | 2024-05-02 12:25PM EDT | 2024-05-31 | 0.97 | 0.31 | 0.96 | -0.08 | -7.62% | 10 | 18 | 111.82% |
| COIN240621P00125000 | 2024-05-02 1:41PM EDT | 2024-06-21 | 1.28 | 1.20 | 1.35 | -0.14 | -9.86% | 25 | 858 | 97.71% |
| COIN240719P00125000 | 2024-05-01 10:23AM EDT | 2024-07-19 | 3.75 | 2.36 | 2.56 | 0.00 | - | 1 | 242 | 90.84% |
| COIN240920P00125000 | 2024-05-02 1:52PM EDT | 2024-09-20 | 5.85 | 5.65 | 5.80 | -1.25 | -17.61% | 54 | 596 | 85.47% |
| COIN241018P00125000 | 2024-05-01 2:14PM EDT | 2024-10-18 | 7.13 | 6.95 | 7.20 | -1.57 | -18.05% | 5 | 357 | 83.64% |
| COIN241115P00125000 | 2024-04-25 11:22AM EDT | 2024-11-15 | 9.85 | 8.45 | 8.70 | 0.00 | - | 135 | 181 | 82.80% |
| COIN241220P00125000 | 2024-05-02 12:41PM EDT | 2024-12-20 | 11.00 | 10.25 | 10.50 | -1.65 | -13.04% | 3 | 17 | 81.86% |
| COIN250117P00125000 | 2024-05-02 12:35PM EDT | 2025-01-17 | 12.32 | 11.50 | 11.70 | -0.68 | -5.23% | 4 | 1,104 | 80.75% |
| COIN250321P00125000 | 2024-05-01 10:43AM EDT | 2025-03-21 | 17.60 | 14.05 | 14.65 | 0.00 | - | 2 | 334 | 79.06% |
| COIN250620P00125000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 20.30 | 18.15 | 20.50 | 0.00 | - | 30 | 190 | 79.83% |
| COIN251219P00125000 | 2024-04-30 2:25PM EDT | 2025-12-19 | 27.55 | 23.65 | 25.05 | 0.00 | - | 5 | 114 | 74.63% |
| COIN260116P00125000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 26.37 | 24.90 | 25.65 | 0.00 | - | 8 | 64 | 74.37% |
| COIN260515P00125000 | 2024-04-25 1:02PM EDT | 2026-05-15 | 29.19 | 28.20 | 29.70 | 0.00 | - | 10 | 33 | 73.36% |
| COIN260918P00125000 | 2024-04-30 12:45PM EDT | 2026-09-18 | 33.55 | 30.25 | 33.05 | 0.00 | - | 1 | 6 | 71.35% |
| COIN261218P00125000 | 2024-04-26 10:47AM EDT | 2026-12-18 | 32.50 | 32.05 | 34.30 | 0.00 | - | 1 | 19 | 69.77% |
