Marchés français ouverture 8 h 5 min
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
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 348,74 +1 355,23 (+2,51 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00175000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 56.05 | 52.70 | 56.05 | +22.05 | +64.85% | 3 | 80 | 209.38% |
| COIN240510C00175000 | 2024-05-02 11:17AM EDT | 2024-05-10 | 51.55 | 54.35 | 57.65 | +12.75 | +32.86% | 4 | 22 | 136.43% |
| COIN240517C00175000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 44.40 | 54.90 | 58.60 | 0.00 | - | 12 | 50 | 111.57% |
| COIN240524C00175000 | 2024-04-24 1:22PM EDT | 2024-05-24 | 48.95 | 56.40 | 59.60 | -11.78 | -19.40% | 1 | 22 | 104.37% |
| COIN240531C00175000 | 2024-04-29 2:11PM EDT | 2024-05-31 | 53.93 | 57.25 | 60.65 | 0.00 | - | 1 | 12 | 98.21% |
| COIN240607C00175000 | 2024-04-30 9:47AM EDT | 2024-06-07 | 48.80 | 58.55 | 61.85 | 0.00 | - | 20 | 70 | 95.97% |
| COIN240621C00175000 | 2024-05-02 3:11PM EDT | 2024-06-21 | 62.98 | 60.80 | 64.00 | +22.98 | +57.45% | 7 | 525 | 92.25% |
| COIN240719C00175000 | 2024-05-01 1:52PM EDT | 2024-07-19 | 53.00 | 65.30 | 68.60 | 0.00 | - | 1 | 97 | 90.12% |
| COIN240920C00175000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 64.10 | 74.50 | 78.05 | 0.00 | - | 2 | 135 | 89.71% |
| COIN241018C00175000 | 2024-04-30 3:55PM EDT | 2024-10-18 | 60.45 | 78.05 | 81.55 | 0.00 | - | 7 | 33 | 89.49% |
| COIN241115C00175000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 91.80 | 81.80 | 85.15 | 0.00 | - | 2 | 4 | 90.11% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 81.87 | 85.70 | 88.95 | 0.00 | - | 2 | 21 | 89.97% |
| COIN250117C00175000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 88.66 | 87.90 | 91.20 | +17.30 | +24.24% | 7 | 512 | 88.78% |
| COIN250221C00175000 | 2024-05-01 10:09AM EDT | 2025-02-21 | 74.00 | 91.00 | 94.90 | 0.00 | - | 1 | 15 | 88.78% |
| COIN250321C00175000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 95.00 | 93.65 | 96.70 | +13.00 | +15.85% | 1 | 95 | 88.24% |
| COIN250620C00175000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 105.15 | 101.00 | 104.90 | 0.00 | - | 1 | 27 | 88.52% |
| COIN251219C00175000 | 2024-05-01 9:45AM EDT | 2025-12-19 | 95.46 | 113.05 | 117.50 | 0.00 | - | 13 | 29 | 88.08% |
| COIN260116C00175000 | 2024-05-01 10:58AM EDT | 2026-01-16 | 96.00 | 114.40 | 117.55 | 0.00 | - | 2 | 188 | 86.90% |
| COIN260515C00175000 | 2024-05-01 9:37AM EDT | 2026-05-15 | 101.54 | 120.00 | 123.50 | 0.00 | - | 1 | 78 | 85.83% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 2026-09-18 | 141.30 | 116.55 | 120.90 | 0.00 | - | - | 1 | 76.36% |
| COIN261218C00175000 | 2024-04-18 11:36AM EDT | 2026-12-18 | 126.70 | 128.50 | 132.50 | 0.00 | - | 1 | 8 | 84.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00175000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.44 | 0.36 | 0.44 | -0.81 | -64.80% | 1,039 | 777 | 199.22% |
| COIN240510P00175000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.20 | 1.17 | 1.28 | -1.85 | -60.66% | 285 | 641 | 118.16% |
| COIN240517P00175000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 2.15 | 2.04 | 2.31 | -2.35 | -52.22% | 332 | 935 | 102.66% |
| COIN240524P00175000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 3.47 | 2.55 | 3.30 | -2.53 | -42.17% | 27 | 268 | 93.31% |
| COIN240531P00175000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 4.25 | 2.32 | 5.00 | -4.41 | -50.92% | 32 | 73 | 87.67% |
| COIN240607P00175000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 4.80 | 4.90 | 6.30 | -4.55 | -48.66% | 4 | 14 | 91.52% |
| COIN240621P00175000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 7.17 | 5.85 | 7.30 | -3.58 | -33.30% | 114 | 546 | 82.87% |
| COIN240719P00175000 | 2024-05-02 2:29PM EDT | 2024-07-19 | 11.45 | 8.90 | 12.10 | -2.90 | -20.21% | 104 | 389 | 81.17% |
| COIN240920P00175000 | 2024-05-02 3:09PM EDT | 2024-09-20 | 19.00 | 17.20 | 19.05 | -2.95 | -13.44% | 16 | 341 | 79.55% |
| COIN241018P00175000 | 2024-05-02 9:39AM EDT | 2024-10-18 | 24.70 | 21.00 | 22.75 | -3.00 | -10.83% | 5 | 38 | 80.83% |
| COIN241115P00175000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 30.58 | 22.55 | 25.15 | 0.00 | - | 1 | 17 | 78.81% |
| COIN241220P00175000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 26.75 | 25.50 | 27.65 | 0.00 | - | 1 | 94 | 77.59% |
| COIN250117P00175000 | 2024-05-02 3:15PM EDT | 2025-01-17 | 29.45 | 27.50 | 30.00 | -6.14 | -17.25% | 14 | 584 | 77.01% |
| COIN250221P00175000 | 2024-04-16 10:05AM EDT | 2025-02-21 | 36.10 | 29.35 | 32.05 | 0.00 | - | - | 22 | 75.43% |
| COIN250321P00175000 | 2024-05-02 3:53PM EDT | 2025-03-21 | 33.30 | 32.25 | 36.00 | -7.00 | -17.37% | 401 | 53 | 77.31% |
| COIN250620P00175000 | 2024-04-26 1:13PM EDT | 2025-06-20 | 39.11 | 38.55 | 41.35 | 0.00 | - | 1 | 64 | 76.14% |
| COIN251219P00175000 | 2024-04-26 10:15AM EDT | 2025-12-19 | 48.23 | 46.90 | 48.30 | 0.00 | - | 2 | 41 | 72.13% |
| COIN260116P00175000 | 2024-04-22 12:36PM EDT | 2026-01-16 | 50.66 | 46.50 | 50.95 | 0.00 | - | 1 | 79 | 71.74% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 2026-05-15 | 53.61 | 51.00 | 55.00 | 0.00 | - | 2 | 19 | 70.14% |
