La bourse est fermée
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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 889,07 +1 328,69 (+2,48 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00170000 | 2024-05-02 3:11PM EDT | 2024-05-03 | 59.70 | 57.70 | 61.50 | +14.60 | +32.37% | 3 | 556 | 244.63% |
| COIN240510C00170000 | 2024-05-02 2:13PM EDT | 2024-05-10 | 62.50 | 58.65 | 61.65 | +19.70 | +46.03% | 28 | 30 | 130.03% |
| COIN240517C00170000 | 2024-05-02 11:41AM EDT | 2024-05-17 | 54.60 | 59.50 | 63.25 | +18.08 | +49.51% | 2 | 87 | 115.72% |
| COIN240524C00170000 | 2024-05-02 11:35AM EDT | 2024-05-24 | 56.00 | 60.65 | 64.60 | +11.10 | +24.72% | 1 | 4 | 108.94% |
| COIN240531C00170000 | 2024-04-29 1:10PM EDT | 2024-05-31 | 59.19 | 61.60 | 64.65 | 0.00 | - | 1 | 11 | 99.33% |
| COIN240607C00170000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 53.80 | 62.85 | 65.85 | +1.30 | +2.48% | 2 | 70 | 97.58% |
| COIN240621C00170000 | 2024-05-02 1:33PM EDT | 2024-06-21 | 62.50 | 64.70 | 67.80 | +18.92 | +43.41% | 2 | 4,548 | 92.97% |
| COIN240719C00170000 | 2024-04-30 12:29PM EDT | 2024-07-19 | 54.09 | 69.50 | 72.75 | 0.00 | - | 1 | 113 | 92.90% |
| COIN240920C00170000 | 2024-05-01 11:03AM EDT | 2024-09-20 | 59.30 | 77.75 | 81.40 | 0.00 | - | 3 | 238 | 90.57% |
| COIN241018C00170000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 67.60 | 81.10 | 85.00 | 0.00 | - | 8 | 16 | 90.45% |
| COIN241115C00170000 | 2024-04-15 2:26PM EDT | 2024-11-15 | 88.81 | 84.60 | 87.90 | 0.00 | - | 1 | 2 | 90.28% |
| COIN250117C00170000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 91.98 | 90.55 | 93.35 | +13.76 | +17.59% | 11 | 1,325 | 88.60% |
| COIN250221C00170000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 103.75 | 93.60 | 97.35 | 0.00 | - | 1 | 2 | 88.97% |
| COIN250321C00170000 | 2024-05-01 3:57PM EDT | 2025-03-21 | 83.44 | 96.10 | 100.45 | 0.00 | - | 1 | 717 | 89.42% |
| COIN250620C00170000 | 2024-05-02 2:01PM EDT | 2025-06-20 | 102.17 | 103.80 | 106.50 | +10.22 | +11.11% | 7 | 802 | 88.58% |
| COIN251219C00170000 | 2024-04-18 1:43PM EDT | 2025-12-19 | 109.00 | 115.05 | 119.45 | 0.00 | - | 20 | 47 | 88.19% |
| COIN260116C00170000 | 2024-05-01 10:56AM EDT | 2026-01-16 | 97.50 | 116.65 | 119.55 | 0.00 | - | 2 | 124 | 87.19% |
| COIN260515C00170000 | 2024-04-08 11:51AM EDT | 2026-05-15 | 147.00 | 121.50 | 126.00 | 0.00 | - | 1 | 17 | 86.10% |
| COIN261218C00170000 | 2024-04-03 3:33PM EDT | 2026-12-18 | 132.55 | 130.50 | 134.50 | -16.45 | -11.04% | 2 | 1 | 84.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00170000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.30 | 0.24 | 0.30 | -0.50 | -62.50% | 1,202 | 912 | 203.52% |
| COIN240510P00170000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.93 | 0.90 | 1.05 | -1.42 | -60.43% | 341 | 211 | 121.88% |
| COIN240517P00170000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 1.65 | 1.16 | 1.80 | -1.71 | -50.89% | 317 | 1,018 | 100.61% |
| COIN240524P00170000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 2.50 | 1.40 | 4.45 | -1.85 | -42.53% | 49 | 110 | 100.73% |
| COIN240531P00170000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 3.54 | 1.35 | 3.60 | -1.32 | -27.16% | 51 | 90 | 84.06% |
| COIN240607P00170000 | 2024-05-02 2:34PM EDT | 2024-06-07 | 4.60 | 2.60 | 4.55 | -3.98 | -46.39% | 31 | 18 | 84.42% |
| COIN240621P00170000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 6.05 | 5.30 | 6.15 | -3.20 | -34.59% | 114 | 920 | 84.35% |
| COIN240719P00170000 | 2024-05-02 3:52PM EDT | 2024-07-19 | 8.95 | 7.60 | 9.65 | -3.25 | -26.64% | 129 | 148 | 79.50% |
| COIN240920P00170000 | 2024-05-02 3:09PM EDT | 2024-09-20 | 16.86 | 16.60 | 18.15 | -4.14 | -19.71% | 11 | 467 | 82.34% |
| COIN241018P00170000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 19.37 | 18.05 | 20.15 | -6.13 | -24.04% | 4 | 304 | 79.16% |
| COIN241115P00170000 | 2024-04-30 1:57PM EDT | 2024-11-15 | 24.50 | 20.45 | 23.00 | -3.65 | -12.97% | 5 | 104 | 78.78% |
| COIN241220P00170000 | 2024-04-30 3:22PM EDT | 2024-12-20 | 24.35 | 23.45 | 26.15 | -7.15 | -22.70% | 7 | 36 | 78.40% |
| COIN250117P00170000 | 2024-05-02 1:57PM EDT | 2025-01-17 | 27.75 | 25.60 | 28.30 | -5.40 | -16.29% | 52 | 517 | 77.86% |
| COIN250221P00170000 | 2024-04-22 3:20PM EDT | 2025-02-21 | 31.35 | 27.25 | 29.85 | 0.00 | - | - | 30 | 75.75% |
| COIN250321P00170000 | 2024-05-02 10:13AM EDT | 2025-03-21 | 34.78 | 29.15 | 32.65 | +0.28 | +0.81% | 2 | 190 | 76.10% |
| COIN250620P00170000 | 2024-04-16 1:17PM EDT | 2025-06-20 | 41.47 | 36.05 | 37.35 | 0.00 | - | 1 | 7 | 75.26% |
| COIN251219P00170000 | 2024-04-30 10:57AM EDT | 2025-12-19 | 48.43 | 44.35 | 46.00 | 0.00 | - | 13 | 81 | 72.57% |
| COIN260116P00170000 | 2024-04-08 10:01AM EDT | 2026-01-16 | 40.30 | 45.40 | 46.95 | 0.00 | - | 10 | 30 | 72.07% |
| COIN260515P00170000 | 2024-04-18 9:48AM EDT | 2026-05-15 | 49.50 | 48.30 | 52.40 | 0.00 | - | 1 | 17 | 70.44% |
| COIN260918P00170000 | 2024-04-19 11:23AM EDT | 2026-09-18 | 54.10 | 51.15 | 54.70 | 0.00 | - | 1 | 1 | 67.67% |
| COIN261218P00170000 | 2024-04-30 12:34PM EDT | 2026-12-18 | 59.14 | 53.00 | 56.65 | 0.00 | - | 4 | 4 | 66.17% |
