Marchés français ouverture 4 h 44 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
18 423,64 +216,51 (+1,19 %) Bitcoin EUR
55 666,09 +2 280,05 (+4,27 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00145000 | 2024-05-02 2:29PM EDT | 2024-05-03 | 81.32 | 82.60 | 86.40 | +15.57 | +23.68% | 6 | 8 | 483.59% |
| COIN240510C00145000 | 2024-05-02 2:29PM EDT | 2024-05-10 | 81.72 | 82.70 | 86.70 | +23.22 | +39.69% | 6 | 10 | 179.79% |
| COIN240517C00145000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 69.50 | 83.15 | 87.05 | 0.00 | - | 1 | 35 | 141.94% |
| COIN240524C00145000 | 2024-05-01 1:03PM EDT | 2024-05-24 | 62.93 | 83.80 | 87.40 | 0.00 | - | 3 | 5 | 126.27% |
| COIN240531C00145000 | 2024-04-30 10:15AM EDT | 2024-05-31 | 69.00 | 84.00 | 88.10 | 0.00 | - | 1 | 1 | 116.19% |
| COIN240621C00145000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 64.88 | 86.00 | 89.90 | 0.00 | - | 15 | 1,395 | 104.74% |
| COIN240719C00145000 | 2024-04-16 3:12PM EDT | 2024-07-19 | 81.20 | 88.50 | 92.85 | 0.00 | - | 1 | 39 | 98.77% |
| COIN240920C00145000 | 2024-05-02 12:46PM EDT | 2024-09-20 | 89.92 | 95.20 | 97.75 | +7.22 | +8.73% | 5 | 58 | 93.12% |
| COIN241018C00145000 | 2024-04-17 3:51PM EDT | 2024-10-18 | 87.45 | 98.15 | 101.35 | 0.00 | - | - | 5 | 94.24% |
| COIN241115C00145000 | 2024-04-25 2:02PM EDT | 2024-11-15 | 98.20 | 100.20 | 103.45 | 0.00 | - | 1 | 1 | 92.50% |
| COIN241220C00145000 | 2024-05-01 11:11AM EDT | 2024-12-20 | 82.30 | 103.45 | 106.00 | 0.00 | - | 1 | 11 | 91.80% |
| COIN250117C00145000 | 2024-04-30 11:52AM EDT | 2025-01-17 | 99.98 | 105.40 | 108.35 | +10.68 | +11.96% | 1 | 540 | 91.24% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 2025-02-21 | 106.35 | 107.55 | 111.40 | 0.00 | - | 1 | 2 | 90.74% |
| COIN250321C00145000 | 2024-04-30 1:38PM EDT | 2025-03-21 | 91.90 | 109.85 | 113.85 | 0.00 | - | 4 | 105 | 91.12% |
| COIN250620C00145000 | 2024-04-22 10:49AM EDT | 2025-06-20 | 112.72 | 116.55 | 120.50 | 0.00 | - | 2 | 49 | 91.33% |
| COIN251219C00145000 | 2024-04-16 11:50AM EDT | 2025-12-19 | 110.00 | 126.55 | 130.45 | 0.00 | - | 1 | 716 | 89.69% |
| COIN260116C00145000 | 2024-04-30 3:31PM EDT | 2026-01-16 | 107.97 | 127.70 | 130.70 | 0.00 | - | 6 | 132 | 88.60% |
| COIN260515C00145000 | 2024-04-22 3:35PM EDT | 2026-05-15 | 129.42 | 132.00 | 136.50 | 0.00 | - | 2 | 20 | 87.46% |
| COIN261218C00145000 | 2024-04-30 11:29AM EDT | 2026-12-18 | 125.87 | 140.00 | 144.00 | 0.00 | - | 1 | 7 | 85.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00145000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.10 | 0.06 | 1.89 | -0.07 | -41.18% | 23 | 280 | 522.27% |
| COIN240510P00145000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.21 | 0.14 | 2.37 | -0.18 | -46.15% | 10 | 55 | 194.53% |
| COIN240517P00145000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.48 | 0.38 | 0.52 | -0.44 | -47.83% | 35 | 301 | 117.19% |
| COIN240524P00145000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.95 | 0.58 | 0.95 | -0.45 | -32.14% | 13 | 37 | 106.25% |
| COIN240531P00145000 | 2024-05-02 2:41PM EDT | 2024-05-31 | 1.20 | 1.10 | 1.37 | -0.61 | -33.70% | 4 | 78 | 101.83% |
| COIN240621P00145000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 2.36 | 2.35 | 2.50 | -0.69 | -22.62% | 168 | 828 | 90.69% |
| COIN240719P00145000 | 2024-05-02 1:35PM EDT | 2024-07-19 | 5.00 | 4.30 | 5.15 | -2.00 | -28.57% | 7 | 65 | 87.55% |
| COIN240920P00145000 | 2024-05-01 1:01PM EDT | 2024-09-20 | 12.40 | 8.35 | 11.30 | 0.00 | - | 20 | 99 | 84.06% |
| COIN241018P00145000 | 2024-05-01 10:59AM EDT | 2024-10-18 | 15.42 | 9.70 | 11.50 | 0.00 | - | 1 | 673 | 79.13% |
| COIN241115P00145000 | 2024-04-24 2:28PM EDT | 2024-11-15 | 14.35 | 11.65 | 14.65 | 0.00 | - | 2 | 3 | 80.19% |
| COIN241220P00145000 | 2024-04-26 3:23PM EDT | 2024-12-20 | 15.55 | 13.95 | 16.25 | 0.00 | - | 1 | 16 | 78.57% |
| COIN250117P00145000 | 2024-05-02 12:53PM EDT | 2025-01-17 | 18.50 | 16.05 | 17.95 | -2.94 | -13.71% | 3 | 1,791 | 78.42% |
| COIN250221P00145000 | 2024-04-26 12:54PM EDT | 2025-02-21 | 19.41 | 17.85 | 19.45 | 0.00 | - | 1 | 2 | 76.98% |
| COIN250321P00145000 | 2024-04-22 2:39PM EDT | 2025-03-21 | 22.35 | 20.15 | 21.00 | 0.00 | - | 9 | 85 | 77.25% |
| COIN250620P00145000 | 2024-04-16 2:21PM EDT | 2025-06-20 | 29.75 | 24.05 | 26.40 | 0.00 | - | 18 | 308 | 75.96% |
| COIN251219P00145000 | 2024-04-09 1:03PM EDT | 2025-12-19 | 30.30 | 32.20 | 34.15 | 0.00 | - | 12 | 366 | 74.12% |
| COIN260116P00145000 | 2024-05-02 3:49PM EDT | 2026-01-16 | 33.64 | 33.30 | 36.20 | -3.66 | -9.81% | 5 | 112 | 74.52% |
| COIN260515P00145000 | 2024-04-11 12:24PM EDT | 2026-05-15 | 32.30 | 36.20 | 39.50 | 0.00 | - | 1 | 31 | 72.06% |
| COIN260918P00145000 | 2024-04-24 1:46PM EDT | 2026-09-18 | 39.17 | 38.10 | 41.70 | 0.00 | - | - | 1 | 68.94% |
| COIN261218P00145000 | 2024-04-30 2:35PM EDT | 2026-12-18 | 44.87 | 39.60 | 43.30 | 0.00 | - | 1 | 4 | 67.25% |
