Marchés français ouverture 6 h 7 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
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 046,37 +1 280,44 (+2,38 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00140000 | 2024-04-30 3:08PM EDT | 2024-05-03 | 75.30 | 87.50 | 91.25 | +10.77 | +16.69% | 2 | 7 | 496.88% |
| COIN240510C00140000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 75.60 | 87.70 | 91.70 | +10.47 | +16.08% | 3 | 12 | 191.50% |
| COIN240517C00140000 | 2024-05-01 9:57AM EDT | 2024-05-17 | 65.20 | 88.00 | 91.75 | 0.00 | - | 2 | 47 | 145.07% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 2024-05-24 | 74.69 | 88.60 | 92.50 | 0.00 | - | - | 2 | 133.40% |
| COIN240531C00140000 | 2024-04-30 12:47PM EDT | 2024-05-31 | 69.00 | 88.75 | 92.80 | 0.00 | - | 1 | 3 | 119.56% |
| COIN240607C00140000 | 2024-05-01 1:38PM EDT | 2024-06-07 | 71.85 | 89.30 | 93.30 | 0.00 | - | 6 | 3 | 113.79% |
| COIN240621C00140000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 92.75 | 90.50 | 94.35 | +23.58 | +34.09% | 12 | 1,226 | 106.73% |
| COIN240719C00140000 | 2024-05-02 11:03AM EDT | 2024-07-19 | 87.23 | 92.50 | 96.80 | +10.88 | +14.25% | 1 | 9 | 98.88% |
| COIN240920C00140000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 94.54 | 98.75 | 101.70 | +10.66 | +12.71% | 5 | 96 | 93.93% |
| COIN241018C00140000 | 2024-04-16 10:29AM EDT | 2024-10-18 | 89.45 | 100.95 | 103.90 | 0.00 | - | 1 | 1 | 92.39% |
| COIN241115C00140000 | 2024-05-02 12:17PM EDT | 2024-11-15 | 98.51 | 103.90 | 106.75 | +10.49 | +11.92% | 1 | 2 | 93.29% |
| COIN241220C00140000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 108.55 | 106.35 | 109.25 | 0.00 | - | 1 | 1 | 91.85% |
| COIN250117C00140000 | 2024-05-01 12:07PM EDT | 2025-01-17 | 97.15 | 108.25 | 111.15 | +9.43 | +10.75% | 2 | 1,560 | 90.96% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 2025-02-21 | 109.60 | 110.60 | 113.90 | 0.00 | - | 2 | 2 | 90.60% |
| COIN250321C00140000 | 2024-04-19 10:08AM EDT | 2025-03-21 | 112.60 | 112.55 | 115.60 | 0.00 | - | 8 | 72 | 90.11% |
| COIN250620C00140000 | 2024-04-30 1:12PM EDT | 2025-06-20 | 100.00 | 118.60 | 122.15 | 0.00 | - | 1 | 114 | 90.23% |
| COIN251219C00140000 | 2024-04-16 12:37PM EDT | 2025-12-19 | 113.00 | 128.60 | 132.20 | 0.00 | - | 2 | 58 | 89.29% |
| COIN260116C00140000 | 2024-04-19 10:29AM EDT | 2026-01-16 | 122.20 | 130.15 | 133.10 | 0.00 | - | 2 | 130 | 88.96% |
| COIN260515C00140000 | 2024-05-01 10:28AM EDT | 2026-05-15 | 115.05 | 134.50 | 139.00 | 0.00 | - | 2 | 43 | 88.08% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 2026-09-18 | 159.95 | 139.00 | 143.00 | 0.00 | - | 2 | 1 | 86.56% |
| COIN261218C00140000 | 2024-04-30 10:49AM EDT | 2026-12-18 | 128.64 | 141.50 | 146.50 | 0.00 | - | 1 | 9 | 85.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00140000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 2,567 | 359 | 365.63% |
| COIN240510P00140000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.21 | 0.17 | 0.74 | -0.11 | -34.38% | 333 | 61 | 171.48% |
| COIN240517P00140000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.44 | -0.36 | -50.70% | 64 | 283 | 121.09% |
| COIN240524P00140000 | 2024-05-02 3:53PM EDT | 2024-05-24 | 0.73 | 0.58 | 1.21 | -0.29 | -28.43% | 2 | 40 | 116.65% |
| COIN240531P00140000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 0.88 | 0.69 | 1.19 | -0.46 | -34.33% | 11 | 62 | 102.59% |
| COIN240621P00140000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 1.91 | 1.83 | 3.45 | -0.62 | -24.51% | 555 | 2,900 | 98.41% |
| COIN240719P00140000 | 2024-05-02 3:51PM EDT | 2024-07-19 | 3.70 | 3.70 | 4.50 | -1.10 | -22.92% | 8 | 465 | 88.88% |
| COIN240920P00140000 | 2024-05-02 2:31PM EDT | 2024-09-20 | 8.18 | 7.40 | 8.45 | -3.42 | -29.48% | 56 | 790 | 81.84% |
| COIN241018P00140000 | 2024-04-30 1:42PM EDT | 2024-10-18 | 13.55 | 8.45 | 10.60 | 0.00 | - | 1 | 478 | 80.03% |
| COIN241115P00140000 | 2024-05-02 3:54PM EDT | 2024-11-15 | 11.70 | 10.95 | 12.50 | -3.54 | -23.23% | 4 | 670 | 80.48% |
| COIN241220P00140000 | 2024-05-02 12:44PM EDT | 2024-12-20 | 15.60 | 12.50 | 15.05 | -2.15 | -12.11% | 2 | 5 | 79.37% |
| COIN250117P00140000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 15.90 | 14.35 | 16.45 | -4.10 | -20.50% | 3 | 1,087 | 78.76% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 2025-02-21 | 18.70 | 17.10 | 17.70 | 0.00 | - | 1 | 9 | 78.22% |
| COIN250321P00140000 | 2024-04-24 3:17PM EDT | 2025-03-21 | 20.07 | 18.05 | 19.60 | 0.00 | - | 2 | 48 | 77.62% |
| COIN250620P00140000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 25.70 | 21.35 | 25.75 | +1.40 | +5.76% | 1 | 113 | 76.76% |
| COIN251219P00140000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 32.39 | 30.10 | 32.05 | 0.00 | - | 2 | 36 | 74.60% |
| COIN260116P00140000 | 2024-04-16 12:52PM EDT | 2026-01-16 | 34.15 | 30.95 | 32.50 | 0.00 | - | 5 | 66 | 73.80% |
| COIN260515P00140000 | 2024-05-02 11:29AM EDT | 2026-05-15 | 36.85 | 32.65 | 37.45 | +3.15 | +9.35% | 1 | 48 | 71.81% |
| COIN261218P00140000 | 2024-04-30 2:30PM EDT | 2026-12-18 | 42.01 | 37.15 | 40.80 | 0.00 | - | 1 | 4 | 67.52% |
