La bourse est fermée
Dow Jones
38 099,63 +196,34 (+0,52 %) Nasdaq
15 746,75 +141,27 (+0,91 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0708 -0,0010 (-0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 346,61 +2 309,31 (+4,35 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:55AM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00165000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 47.40 | 56.00 | 58.25 | 0.00 | - | 1 | 4 | 125.00% |
| COIN240510C00165000 | 2024-05-01 10:44AM EDT | 2024-05-10 | 41.50 | 56.90 | 59.45 | 0.00 | - | 5 | 11 | 124.81% |
| COIN240517C00165000 | 2024-05-01 12:16PM EDT | 2024-05-17 | 52.80 | 57.90 | 60.55 | +8.60 | +19.46% | 2 | 42 | 110.94% |
| COIN240524C00165000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 52.60 | 57.85 | 60.65 | 0.00 | - | 2 | 2 | 92.82% |
| COIN240531C00165000 | 2024-04-29 11:49AM EDT | 2024-05-31 | 66.60 | 59.05 | 61.55 | 0.00 | - | 1 | 3 | 91.24% |
| COIN240621C00165000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 55.35 | 63.15 | 64.60 | +5.85 | +11.82% | 21 | 515 | 90.76% |
| COIN240719C00165000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 64.35 | 67.25 | 68.55 | 0.00 | - | 2 | 113 | 88.72% |
| COIN240920C00165000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 67.15 | 75.40 | 76.85 | 0.00 | - | 10 | 229 | 87.77% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 80.00 | 78.90 | 80.85 | 0.00 | - | 3 | 34 | 88.79% |
| COIN241220C00165000 | 2024-04-16 11:17AM EDT | 2024-12-20 | 79.70 | 85.65 | 87.70 | 0.00 | - | - | 6 | 88.88% |
| COIN250117C00165000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 75.05 | 87.90 | 89.25 | 0.00 | - | 3 | 559 | 87.39% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 99.50 | 90.55 | 92.50 | 0.00 | - | 2 | 4 | 87.04% |
| COIN250321C00165000 | 2024-05-01 3:57PM EDT | 2025-03-21 | 85.96 | 92.90 | 95.25 | 0.00 | - | 1 | 137 | 87.30% |
| COIN250620C00165000 | 2024-04-23 12:12PM EDT | 2025-06-20 | 112.99 | 100.50 | 102.35 | 0.00 | - | 1 | 343 | 87.67% |
| COIN251219C00165000 | 2024-04-22 10:49AM EDT | 2025-12-19 | 113.74 | 111.70 | 113.95 | 0.00 | - | 2 | 33 | 86.98% |
| COIN260116C00165000 | 2024-04-30 1:41PM EDT | 2026-01-16 | 100.80 | 113.25 | 116.00 | 0.00 | - | 2 | 598 | 87.19% |
| COIN260515C00165000 | 2024-04-30 3:17PM EDT | 2026-05-15 | 105.50 | 118.05 | 121.50 | 0.00 | - | 4 | 23 | 85.72% |
| COIN260918C00165000 | 2024-04-08 1:19PM EDT | 2026-09-18 | 153.10 | 123.00 | 127.50 | 0.00 | - | 6 | 6 | 85.10% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 131.77 | 125.55 | 130.00 | 0.00 | - | 1 | 3 | 83.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00165000 | 2024-05-02 11:38AM EDT | 2024-05-03 | 0.30 | 0.25 | 0.30 | -0.21 | -41.18% | 179 | 738 | 205.08% |
| COIN240510P00165000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 0.95 | 0.92 | 1.12 | -0.76 | -44.44% | 20 | 237 | 123.88% |
| COIN240517P00165000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 1.84 | 1.85 | 2.00 | -0.87 | -32.10% | 17 | 758 | 108.35% |
| COIN240524P00165000 | 2024-05-02 11:17AM EDT | 2024-05-24 | 2.78 | 2.58 | 3.00 | -0.25 | -8.25% | 8 | 107 | 100.22% |
| COIN240531P00165000 | 2024-05-02 11:11AM EDT | 2024-05-31 | 3.75 | 3.20 | 3.70 | -0.95 | -20.21% | 8 | 84 | 93.60% |
| COIN240607P00165000 | 2024-05-01 2:06PM EDT | 2024-06-07 | 4.90 | 4.45 | 5.00 | -1.02 | -17.23% | 2 | 16 | 93.48% |
| COIN240621P00165000 | 2024-05-02 11:39AM EDT | 2024-06-21 | 6.30 | 6.15 | 6.35 | -1.30 | -17.11% | 22 | 839 | 88.11% |
| COIN240719P00165000 | 2024-05-01 2:41PM EDT | 2024-07-19 | 10.50 | 9.35 | 10.00 | 0.00 | - | 67 | 218 | 84.57% |
| COIN240920P00165000 | 2024-05-01 11:58AM EDT | 2024-09-20 | 21.00 | 16.70 | 17.40 | 0.00 | - | 15 | 364 | 82.82% |
| COIN241018P00165000 | 2024-05-01 10:59AM EDT | 2024-10-18 | 23.53 | 19.20 | 19.50 | 0.00 | - | 2 | 13 | 81.04% |
| COIN241115P00165000 | 2024-04-23 10:55AM EDT | 2024-11-15 | 20.50 | 22.10 | 22.45 | 0.00 | - | 1 | 10 | 81.28% |
| COIN241220P00165000 | 2024-04-24 10:44AM EDT | 2024-12-20 | 24.00 | 24.75 | 25.35 | 0.00 | - | 10 | 13 | 80.29% |
| COIN250117P00165000 | 2024-05-02 11:31AM EDT | 2025-01-17 | 26.35 | 26.05 | 26.90 | -4.30 | -14.03% | 2 | 347 | 78.44% |
| COIN250221P00165000 | 2024-04-30 9:36AM EDT | 2025-02-21 | 30.50 | 28.45 | 29.65 | 0.00 | - | 1 | 15 | 78.02% |
| COIN250321P00165000 | 2024-03-08 4:29PM EDT | 2025-03-21 | 29.00 | 26.80 | 27.60 | 0.00 | - | 2 | 7 | 71.58% |
| COIN250620P00165000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 37.71 | 35.75 | 36.35 | 0.00 | - | 1 | 69 | 75.88% |
| COIN251219P00165000 | 2024-04-22 10:18AM EDT | 2025-12-19 | 43.82 | 44.10 | 45.05 | 0.00 | - | 5 | 42 | 73.45% |
| COIN260116P00165000 | 2024-04-04 11:59AM EDT | 2026-01-16 | 38.30 | 44.85 | 45.70 | 0.00 | - | 1 | 21 | 72.61% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 2026-05-15 | 41.23 | 48.90 | 50.50 | 0.00 | - | 2 | 10 | 71.35% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 2026-09-18 | 43.85 | 51.35 | 53.30 | 0.00 | - | - | 6 | 68.64% |
| COIN261218P00165000 | 2024-05-01 2:02PM EDT | 2026-12-18 | 55.75 | 53.45 | 55.35 | 0.00 | - | 1 | 6 | 67.32% |
