La bourse est fermée
Dow Jones
38 255,74 +352,45 (+0,93 %) Nasdaq
15 849,54 +244,06 (+1,56 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 173,16 +258,68 (+0,47 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00160000 | 2024-05-02 11:48AM EDT | 2024-05-03 | 62.50 | 67.85 | 70.75 | -0.43 | -0.68% | 1 | 1 | 325.98% |
| COIN240510C00160000 | 2024-05-02 11:33AM EDT | 2024-05-10 | 63.82 | 68.70 | 70.85 | +19.00 | +42.39% | 10 | 5 | 120.41% |
| COIN240517C00160000 | 2024-05-02 1:20PM EDT | 2024-05-17 | 66.02 | 69.00 | 71.50 | +18.66 | +39.40% | 10 | 25 | 104.49% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 2024-05-24 | 63.49 | 69.00 | 71.85 | 0.00 | - | 10 | 15 | 90.55% |
| COIN240531C00160000 | 2024-04-29 2:44PM EDT | 2024-05-31 | 64.98 | 70.10 | 72.80 | 0.00 | - | 13 | 22 | 92.97% |
| COIN240607C00160000 | 2024-04-25 12:47PM EDT | 2024-06-07 | 68.20 | 71.50 | 75.60 | 0.00 | - | - | 1 | 102.10% |
| COIN240621C00160000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 70.57 | 74.10 | 75.10 | +13.07 | +22.73% | 24 | 2,325 | 93.55% |
| COIN240719C00160000 | 2024-05-02 1:20PM EDT | 2024-07-19 | 74.10 | 77.15 | 79.25 | +15.50 | +26.45% | 200 | 88 | 91.13% |
| COIN240920C00160000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 73.10 | 86.25 | 87.95 | +6.92 | +10.46% | 1 | 246 | 93.03% |
| COIN241018C00160000 | 2024-04-26 10:16AM EDT | 2024-10-18 | 90.89 | 88.65 | 90.60 | 0.00 | - | 2 | 8 | 91.09% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 2024-11-15 | 112.50 | 91.45 | 93.25 | 0.00 | - | 1 | 3 | 90.36% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117C00160000 | 2024-05-02 1:19PM EDT | 2025-01-17 | 93.70 | 97.70 | 98.65 | +16.35 | +21.14% | 7 | 827 | 89.62% |
| COIN250221C00160000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 102.10 | 100.15 | 103.05 | 0.00 | - | - | 2 | 90.13% |
| COIN250321C00160000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 79.90 | 101.80 | 104.95 | 0.00 | - | 1 | 386 | 89.10% |
| COIN250620C00160000 | 2024-05-01 10:44AM EDT | 2025-06-20 | 89.38 | 108.60 | 112.15 | 0.00 | - | 1 | 102 | 89.03% |
| COIN251219C00160000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 111.15 | 119.70 | 122.35 | -25.37 | -18.58% | 1 | 368 | 87.46% |
| COIN260116C00160000 | 2024-04-26 3:12PM EDT | 2026-01-16 | 127.70 | 121.75 | 124.35 | 0.00 | - | 1 | 200 | 87.98% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 126.05 | 129.90 | 0.00 | - | 2 | 21 | 86.28% |
| COIN260918C00160000 | 2024-04-30 3:30PM EDT | 2026-09-18 | 111.20 | 131.60 | 134.50 | 0.00 | - | 2 | 3 | 85.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00160000 | 2024-05-02 2:48PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.18 | -0.28 | -62.22% | 430 | 976 | 223.44% |
| COIN240510P00160000 | 2024-05-02 2:38PM EDT | 2024-05-10 | 0.61 | 0.54 | 0.67 | -0.77 | -55.80% | 209 | 261 | 129.88% |
| COIN240517P00160000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 1.08 | 1.05 | 1.16 | -1.09 | -49.77% | 306 | 799 | 109.89% |
| COIN240524P00160000 | 2024-05-02 2:23PM EDT | 2024-05-24 | 1.83 | 1.60 | 1.80 | -1.57 | -46.18% | 25 | 108 | 101.12% |
| COIN240531P00160000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 2.41 | 2.14 | 2.30 | -1.39 | -36.58% | 31 | 162 | 94.68% |
| COIN240607P00160000 | 2024-05-02 2:44PM EDT | 2024-06-07 | 3.05 | 2.64 | 3.15 | -2.10 | -40.78% | 18 | 31 | 91.60% |
| COIN240621P00160000 | 2024-05-02 2:48PM EDT | 2024-06-21 | 4.38 | 4.35 | 4.50 | -1.87 | -29.92% | 81 | 1,415 | 88.62% |
| COIN240719P00160000 | 2024-05-02 2:48PM EDT | 2024-07-19 | 7.30 | 7.15 | 7.35 | -3.10 | -23.48% | 6 | 1,222 | 84.49% |
| COIN240920P00160000 | 2024-05-02 2:31PM EDT | 2024-09-20 | 14.11 | 13.65 | 13.85 | -3.39 | -19.37% | 5 | 374 | 82.30% |
| COIN241018P00160000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 20.93 | 15.80 | 16.00 | 0.00 | - | 5 | 493 | 80.59% |
| COIN241115P00160000 | 2024-04-30 2:05PM EDT | 2024-11-15 | 23.78 | 18.50 | 18.85 | 0.00 | - | 3 | 27 | 80.94% |
| COIN241220P00160000 | 2024-05-02 11:45AM EDT | 2024-12-20 | 22.72 | 21.10 | 21.50 | -0.98 | -4.14% | 2 | 27 | 79.96% |
| COIN250117P00160000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 23.27 | 22.65 | 23.05 | -4.73 | -16.89% | 4 | 374 | 78.50% |
| COIN250221P00160000 | 2024-04-09 9:40AM EDT | 2025-02-21 | 22.00 | 24.50 | 25.40 | 0.00 | - | 1 | 1 | 77.43% |
| COIN250321P00160000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 32.45 | 26.45 | 27.15 | 0.00 | - | 6 | 119 | 77.12% |
| COIN250620P00160000 | 2024-04-29 12:45PM EDT | 2025-06-20 | 33.10 | 31.70 | 32.25 | 0.00 | - | 1 | 94 | 75.78% |
| COIN251219P00160000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 40.74 | 39.90 | 40.70 | 0.00 | - | 1 | 110 | 73.40% |
| COIN260116P00160000 | 2024-04-29 11:20AM EDT | 2026-01-16 | 41.25 | 40.25 | 41.35 | 0.00 | - | 3 | 205 | 72.34% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 43.90 | 46.50 | 0.00 | - | 1 | 13 | 71.17% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 45.55 | 49.80 | 0.00 | - | - | 1 | 68.37% |
| COIN261218P00160000 | 2024-04-30 2:27PM EDT | 2026-12-18 | 53.10 | 49.65 | 51.70 | 0.00 | - | 4 | 31 | 68.01% |
