La bourse est fermée
Dow Jones
38 173,83 +270,54 (+0,71 %) Nasdaq
15 804,73 +199,25 (+1,28 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 058,42 +1 326,88 (+2,47 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00155000 | 2024-04-29 1:02PM EDT | 2024-05-03 | 69.75 | 69.30 | 72.45 | 0.00 | - | 3 | 3 | 226.56% |
| COIN240510C00155000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 65.25 | 69.75 | 73.00 | +6.80 | +11.63% | 1 | 14 | 136.33% |
| COIN240517C00155000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 60.10 | 70.65 | 73.90 | 0.00 | - | 18 | 38 | 122.95% |
| COIN240524C00155000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 59.62 | 71.30 | 73.75 | 0.00 | - | 1 | 3 | 106.30% |
| COIN240621C00155000 | 2024-05-01 2:47PM EDT | 2024-06-21 | 67.46 | 74.45 | 77.15 | 0.00 | - | 22 | 613 | 96.04% |
| COIN240719C00155000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 80.00 | 78.95 | 81.05 | 0.00 | - | 1 | 38 | 96.30% |
| COIN240920C00155000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 86.14 | 86.60 | 87.85 | 0.00 | - | 2 | 86 | 92.88% |
| COIN241018C00155000 | 2024-04-25 1:54PM EDT | 2024-10-18 | 90.00 | 88.40 | 90.45 | 0.00 | - | 2 | 7 | 90.39% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 92.05 | 93.85 | 0.00 | - | 1 | 11 | 91.76% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 95.85 | 95.85 | 98.10 | 0.00 | - | 5 | 5 | 92.87% |
| COIN250117C00155000 | 2024-04-26 12:51PM EDT | 2025-01-17 | 102.00 | 97.85 | 98.85 | 0.00 | - | 1 | 250 | 90.39% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 100.70 | 99.85 | 102.65 | 0.00 | - | - | 3 | 90.10% |
| COIN250321C00155000 | 2024-03-27 9:48AM EDT | 2025-03-21 | 137.20 | 98.55 | 101.85 | 0.00 | - | 2 | 237 | 84.31% |
| COIN250620C00155000 | 2024-05-01 2:49PM EDT | 2025-06-20 | 101.60 | 108.15 | 112.15 | 0.00 | - | 3 | 53 | 89.61% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 86.80% |
| COIN260116C00155000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 103.37 | 121.25 | 124.50 | 0.00 | - | 2 | 144 | 89.00% |
| COIN260515C00155000 | 2024-05-01 9:48AM EDT | 2026-05-15 | 109.95 | 125.65 | 129.30 | 0.00 | - | 1 | 12 | 87.00% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 139.00 | 133.65 | 137.40 | 0.00 | - | 1 | 5 | 85.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00155000 | 2024-05-02 1:58PM EDT | 2024-05-03 | 0.15 | 0.11 | 0.15 | -0.12 | -52.17% | 281 | 276 | 225.39% |
| COIN240510P00155000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 0.57 | 0.39 | 0.51 | -0.19 | -25.00% | 65 | 189 | 128.13% |
| COIN240517P00155000 | 2024-05-02 1:24PM EDT | 2024-05-17 | 0.96 | 0.88 | 1.03 | -0.61 | -38.85% | 273 | 904 | 110.79% |
| COIN240524P00155000 | 2024-05-02 1:37PM EDT | 2024-05-24 | 1.75 | 1.43 | 1.62 | -0.41 | -18.98% | 10 | 112 | 102.39% |
| COIN240531P00155000 | 2024-05-02 1:35PM EDT | 2024-05-31 | 2.19 | 1.48 | 2.21 | -0.55 | -20.07% | 5 | 85 | 93.85% |
| COIN240607P00155000 | 2024-05-02 2:07PM EDT | 2024-06-07 | 2.59 | 2.00 | 2.80 | -2.31 | -47.14% | 14 | 22 | 90.38% |
| COIN240621P00155000 | 2024-05-02 12:50PM EDT | 2024-06-21 | 4.33 | 3.80 | 4.05 | -0.97 | -18.30% | 24 | 1,866 | 88.59% |
| COIN240719P00155000 | 2024-05-02 11:27AM EDT | 2024-07-19 | 7.10 | 6.55 | 6.75 | -2.20 | -23.66% | 1 | 980 | 84.86% |
| COIN240920P00155000 | 2024-05-02 10:35AM EDT | 2024-09-20 | 14.50 | 12.65 | 12.85 | -1.72 | -10.60% | 5 | 589 | 82.34% |
| COIN241018P00155000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 18.92 | 14.80 | 15.00 | 0.00 | - | 2 | 8 | 80.87% |
| COIN241115P00155000 | 2024-04-09 3:55PM EDT | 2024-11-15 | 15.58 | 17.35 | 18.05 | 0.00 | - | 2 | 2 | 81.50% |
| COIN241220P00155000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 23.06 | 19.80 | 20.50 | 0.00 | - | 1 | 2 | 80.31% |
| COIN250117P00155000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 22.20 | 21.40 | 21.80 | -3.65 | -14.12% | 3 | 330 | 78.74% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 2025-02-21 | 22.45 | 23.45 | 23.80 | 0.00 | - | - | 3 | 77.66% |
| COIN250321P00155000 | 2024-04-29 9:50AM EDT | 2025-03-21 | 25.80 | 24.80 | 25.60 | 0.00 | - | 10 | 38 | 76.97% |
| COIN250620P00155000 | 2024-04-12 12:53PM EDT | 2025-06-20 | 26.35 | 30.10 | 30.65 | 0.00 | - | 6 | 77 | 75.91% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 74.25% |
| COIN260116P00155000 | 2024-04-17 12:46PM EDT | 2026-01-16 | 42.95 | 38.70 | 39.55 | 0.00 | - | 12 | 66 | 72.69% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 2026-05-15 | 45.75 | 42.20 | 44.10 | 0.00 | - | 1 | 13 | 71.21% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 45.25 | 47.45 | 0.00 | - | 1 | 2 | 69.26% |
