Marchés français ouverture 8 h
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
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 353,43 +1 474,04 (+2,74 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00135000 | 2024-05-02 9:51AM EDT | 2024-05-03 | 78.72 | 92.65 | 96.35 | -7.08 | -8.25% | 1 | 6 | 387.89% |
| COIN240510C00135000 | 2024-04-26 11:50AM EDT | 2024-05-10 | 86.49 | 92.60 | 96.50 | -6.60 | -7.09% | 2 | 5 | 185.35% |
| COIN240517C00135000 | 2024-04-30 9:50AM EDT | 2024-05-17 | 78.50 | 93.00 | 96.70 | 0.00 | - | 1 | 12 | 148.58% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 2024-05-24 | 86.90 | 93.55 | 97.35 | 0.00 | - | - | 5 | 136.62% |
| COIN240531C00135000 | 2024-04-22 1:50PM EDT | 2024-05-31 | 91.89 | 93.55 | 97.60 | 0.00 | - | 2 | 3 | 121.66% |
| COIN240621C00135000 | 2024-04-26 1:43PM EDT | 2024-06-21 | 100.32 | 95.05 | 98.90 | 0.00 | - | 14 | 306 | 107.89% |
| COIN240719C00135000 | 2024-05-02 1:58PM EDT | 2024-07-19 | 96.90 | 97.10 | 101.30 | +21.05 | +27.75% | 2 | 22 | 101.20% |
| COIN240920C00135000 | 2024-04-16 12:02PM EDT | 2024-09-20 | 86.43 | 102.15 | 106.50 | 0.00 | - | 1 | 49 | 95.40% |
| COIN241018C00135000 | 2024-04-29 3:45PM EDT | 2024-10-18 | 97.00 | 105.30 | 107.90 | 0.00 | - | 1 | 5 | 94.36% |
| COIN241115C00135000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 95.50 | 107.35 | 110.05 | 0.00 | - | 1 | 2 | 93.32% |
| COIN241220C00135000 | 2024-03-27 9:48AM EDT | 2024-12-20 | 143.85 | 103.95 | 106.00 | 0.00 | - | 1 | 1 | 76.25% |
| COIN250117C00135000 | 2024-04-29 10:26AM EDT | 2025-01-17 | 112.35 | 111.70 | 114.45 | 0.00 | - | 1 | 196 | 91.53% |
| COIN250221C00135000 | 2024-04-24 9:46AM EDT | 2025-02-21 | 121.45 | 113.65 | 117.55 | 0.00 | - | 3 | 11 | 91.33% |
| COIN250321C00135000 | 2024-04-19 2:56PM EDT | 2025-03-21 | 104.00 | 116.05 | 118.75 | 0.00 | - | 10 | 79 | 90.92% |
| COIN250620C00135000 | 2024-05-02 12:20PM EDT | 2025-06-20 | 115.95 | 122.00 | 125.15 | -12.24 | -9.55% | 6 | 43 | 91.17% |
| COIN251219C00135000 | 2024-04-23 11:15AM EDT | 2025-12-19 | 139.10 | 131.00 | 135.40 | 0.00 | - | 1 | 63 | 90.01% |
| COIN260116C00135000 | 2024-04-19 12:43PM EDT | 2026-01-16 | 122.15 | 132.10 | 135.55 | 0.00 | - | 1 | 84 | 88.87% |
| COIN260515C00135000 | 2024-05-01 11:43AM EDT | 2026-05-15 | 116.78 | 137.00 | 141.00 | 0.00 | - | 1 | 113 | 88.28% |
| COIN261218C00135000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 159.59 | 144.00 | 148.00 | 0.00 | - | - | 1 | 85.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00135000 | 2024-05-02 3:40PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.08 | -0.08 | -66.67% | 230 | 650 | 273.44% |
| COIN240510P00135000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.16 | 0.08 | 0.25 | -0.05 | -23.81% | 2 | 8 | 148.44% |
| COIN240517P00135000 | 2024-05-02 2:52PM EDT | 2024-05-17 | 0.33 | 0.09 | 0.45 | -0.49 | -59.76% | 219 | 326 | 119.14% |
| COIN240524P00135000 | 2024-05-02 1:48PM EDT | 2024-05-24 | 0.78 | 0.32 | 1.04 | -0.22 | -22.00% | 3 | 71 | 115.33% |
| COIN240531P00135000 | 2024-05-01 9:58AM EDT | 2024-05-31 | 0.79 | 0.32 | 1.38 | -0.78 | -49.68% | 1 | 25 | 105.18% |
| COIN240621P00135000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 1.55 | 1.55 | 2.01 | -0.79 | -33.76% | 46 | 511 | 93.99% |
| COIN240719P00135000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 3.10 | 2.46 | 3.95 | -1.49 | -32.46% | 8 | 71 | 87.28% |
| COIN240920P00135000 | 2024-05-02 12:47PM EDT | 2024-09-20 | 8.15 | 7.15 | 7.40 | -0.97 | -10.64% | 1 | 311 | 83.50% |
| COIN241018P00135000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 9.25 | 7.90 | 9.05 | 0.00 | - | 8 | 227 | 80.54% |
| COIN241115P00135000 | 2024-05-01 2:31PM EDT | 2024-11-15 | 10.40 | 9.75 | 11.10 | -2.65 | -20.31% | 1 | 14 | 80.66% |
| COIN241220P00135000 | 2024-04-29 11:57AM EDT | 2024-12-20 | 13.19 | 11.55 | 14.40 | 0.00 | - | 1 | 7 | 81.21% |
| COIN250117P00135000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 13.90 | 13.60 | 14.85 | -3.50 | -20.11% | 38 | 300 | 79.79% |
| COIN250321P00135000 | 2024-05-02 10:45AM EDT | 2025-03-21 | 18.95 | 15.45 | 18.35 | +0.45 | +2.43% | 51 | 50 | 77.33% |
| COIN250620P00135000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 19.05 | 20.90 | 22.10 | 0.00 | - | 5 | 171 | 76.71% |
| COIN251219P00135000 | 2024-04-18 2:25PM EDT | 2025-12-19 | 30.43 | 27.45 | 29.45 | 0.00 | - | 1 | 12 | 74.19% |
| COIN260116P00135000 | 2024-04-12 11:32AM EDT | 2026-01-16 | 25.55 | 28.75 | 30.85 | 0.00 | - | 1 | 103 | 74.43% |
| COIN260515P00135000 | 2024-03-26 10:30AM EDT | 2026-05-15 | 27.47 | 32.10 | 34.85 | 0.00 | - | 5 | 38 | 73.00% |
| COIN261218P00135000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 40.34 | 34.60 | 38.55 | 0.00 | - | 2 | 19 | 67.79% |
