La bourse ferme dans 1 h 16 min
CAC 40
7 934,53 -50,40 (-0,63 %) Euro Stoxx 50
4 903,98 -17,24 (-0,35 %) Dow Jones
37 974,42 +71,13 (+0,19 %) EUR/USD
1,0680 -0,0038 (-0,35 %) Gold future
2 301,30 -9,70 (-0,42 %) Bitcoin EUR
54 642,97 +1 175,05 (+2,20 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:14AM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00150000 | 2024-05-01 1:56PM EDT | 2024-05-03 | 60.08 | 61.75 | 65.20 | 0.00 | - | 1 | 9 | 272.07% |
| COIN240510C00150000 | 2024-04-30 3:50PM EDT | 2024-05-10 | 55.00 | 63.55 | 65.80 | 0.00 | - | 1 | 5 | 80.47% |
| COIN240517C00150000 | 2024-05-01 2:48PM EDT | 2024-05-17 | 69.00 | 63.40 | 66.10 | 0.00 | - | 13 | 83 | 73.24% |
| COIN240531C00150000 | 2024-04-22 9:55AM EDT | 2024-05-31 | 78.30 | 65.70 | 68.25 | 0.00 | - | - | 3 | 97.05% |
| COIN240621C00150000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 67.76 | 67.85 | 70.40 | 0.00 | - | 7 | 2,675 | 90.47% |
| COIN240719C00150000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 64.50 | 71.55 | 73.35 | 0.00 | - | 8 | 27 | 88.76% |
| COIN240920C00150000 | 2024-04-23 10:44AM EDT | 2024-09-20 | 100.40 | 78.45 | 80.45 | 0.00 | - | 1 | 104 | 87.63% |
| COIN241018C00150000 | 2024-05-01 1:15PM EDT | 2024-10-18 | 76.00 | 81.35 | 83.10 | 0.00 | - | 4 | 9 | 87.30% |
| COIN241115C00150000 | 2024-04-29 10:40AM EDT | 2024-11-15 | 98.94 | 85.05 | 86.90 | 0.00 | - | 1 | 4 | 89.69% |
| COIN241220C00150000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 103.30 | 87.45 | 89.20 | 0.00 | - | 1 | 4 | 87.68% |
| COIN250117C00150000 | 2024-04-30 11:52AM EDT | 2025-01-17 | 86.20 | 89.85 | 92.10 | 0.00 | - | 2 | 1,026 | 88.12% |
| COIN250221C00150000 | 2024-04-24 10:01AM EDT | 2025-02-21 | 114.30 | 92.30 | 95.20 | 0.00 | - | - | 1 | 87.92% |
| COIN250321C00150000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 113.52 | 94.85 | 96.75 | 0.00 | - | 3 | 334 | 87.67% |
| COIN250620C00150000 | 2024-04-30 2:48PM EDT | 2025-06-20 | 94.99 | 101.30 | 103.45 | 0.00 | - | 21 | 268 | 87.77% |
| COIN251219C00150000 | 2024-04-30 1:54PM EDT | 2025-12-19 | 107.00 | 110.50 | 113.85 | 0.00 | - | 10 | 235 | 86.15% |
| COIN260116C00150000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 129.70 | 112.55 | 115.70 | 0.00 | - | 3 | 277 | 86.76% |
| COIN260515C00150000 | 2024-04-30 3:30PM EDT | 2026-05-15 | 111.60 | 116.55 | 120.30 | 0.00 | - | 2 | 120 | 84.76% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 122.00 | 125.50 | 0.00 | - | 1 | 2 | 84.49% |
| COIN261218C00150000 | 2024-05-01 11:43AM EDT | 2026-12-18 | 117.28 | 124.05 | 128.30 | 0.00 | - | 1 | 21 | 83.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00150000 | 2024-05-02 9:58AM EDT | 2024-05-03 | 0.17 | 0.16 | 0.22 | -0.03 | -13.04% | 232 | 816 | 229.30% |
| COIN240510P00150000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.62 | 0.55 | 0.71 | +0.03 | +6.52% | 116 | 176 | 131.93% |
| COIN240517P00150000 | 2024-05-02 9:39AM EDT | 2024-05-17 | 1.07 | 1.20 | 1.37 | -0.18 | -14.40% | 54 | 2,086 | 114.84% |
| COIN240524P00150000 | 2024-05-02 9:32AM EDT | 2024-05-24 | 1.50 | 1.81 | 1.97 | -0.08 | -5.06% | 10 | 179 | 105.13% |
| COIN240531P00150000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 2.15 | 2.28 | 2.69 | -0.47 | -17.94% | 3 | 114 | 98.94% |
| COIN240621P00150000 | 2024-05-02 9:47AM EDT | 2024-06-21 | 4.35 | 4.40 | 4.85 | -0.25 | -5.43% | 48 | 1,790 | 91.54% |
| COIN240719P00150000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 7.38 | 7.15 | 7.45 | 0.00 | - | 15 | 338 | 86.56% |
| COIN240920P00150000 | 2024-04-30 3:23PM EDT | 2024-09-20 | 15.15 | 12.90 | 13.65 | 0.00 | - | 95 | 702 | 83.24% |
| COIN241018P00150000 | 2024-05-01 10:48AM EDT | 2024-10-18 | 17.10 | 15.25 | 16.20 | 0.00 | - | 4 | 81 | 82.56% |
| COIN241115P00150000 | 2024-05-01 3:38PM EDT | 2024-11-15 | 18.10 | 17.60 | 18.25 | 0.00 | - | 1 | 63 | 81.76% |
| COIN241220P00150000 | 2024-04-30 10:53AM EDT | 2024-12-20 | 20.51 | 20.00 | 20.95 | 0.00 | - | 3 | 60 | 80.89% |
| COIN250117P00150000 | 2024-05-02 9:41AM EDT | 2025-01-17 | 21.30 | 21.60 | 22.20 | +0.25 | +1.19% | 1 | 1,179 | 79.32% |
| COIN250221P00150000 | 2024-05-01 2:48PM EDT | 2025-02-21 | 22.55 | 22.65 | 25.65 | 0.00 | - | 1 | 12 | 78.72% |
| COIN250321P00150000 | 2024-05-01 10:15AM EDT | 2025-03-21 | 28.06 | 24.90 | 25.95 | 0.00 | - | 2 | 82 | 77.52% |
| COIN250620P00150000 | 2024-04-30 3:09PM EDT | 2025-06-20 | 32.19 | 28.65 | 30.65 | 0.00 | - | 1 | 120 | 75.15% |
| COIN251219P00150000 | 2024-04-26 3:39PM EDT | 2025-12-19 | 34.83 | 37.45 | 38.35 | 0.00 | - | 3 | 713 | 73.45% |
| COIN260116P00150000 | 2024-05-01 12:10PM EDT | 2026-01-16 | 40.40 | 38.00 | 41.35 | 0.00 | - | 1 | 1,896 | 74.07% |
| COIN260515P00150000 | 2024-04-24 1:31PM EDT | 2026-05-15 | 39.23 | 41.65 | 43.10 | 0.00 | - | 1 | 1,106 | 71.08% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 2026-09-18 | 35.72 | 44.10 | 46.10 | 0.00 | - | 1 | 11 | 68.73% |
| COIN261218P00150000 | 2024-05-01 1:28PM EDT | 2026-12-18 | 47.60 | 45.50 | 47.45 | 0.00 | - | 2 | 7 | 66.84% |
