Marchés français ouverture 5 h 36 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 297,98 +1 597,08 (+2,97 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00180000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 49.68 | 47.75 | 52.15 | +11.68 | +30.74% | 80 | 115 | 316.41% |
| COIN240510C00180000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 50.99 | 49.40 | 53.05 | +16.79 | +49.09% | 22 | 29 | 136.91% |
| COIN240517C00180000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 33.33 | 50.55 | 54.20 | 0.00 | - | 3 | 239 | 113.09% |
| COIN240524C00180000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 54.85 | 52.30 | 55.15 | -4.24 | -7.18% | 2 | 2 | 104.54% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 2024-05-31 | 50.10 | 54.10 | 56.75 | 0.00 | - | 2 | 3 | 102.15% |
| COIN240621C00180000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 59.80 | 57.00 | 60.25 | +11.65 | +24.20% | 14 | 1,858 | 92.29% |
| COIN240719C00180000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 57.73 | 61.80 | 65.25 | +14.10 | +32.32% | 4 | 176 | 90.20% |
| COIN240920C00180000 | 2024-05-01 11:07AM EDT | 2024-09-20 | 53.83 | 72.00 | 74.90 | 0.00 | - | 2 | 508 | 90.08% |
| COIN241018C00180000 | 2024-05-02 2:15PM EDT | 2024-10-18 | 74.63 | 75.15 | 77.85 | +4.70 | +6.72% | 1 | 5 | 88.56% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 2024-11-15 | 70.00 | 79.10 | 82.50 | 0.00 | - | 2 | 11 | 90.20% |
| COIN250117C00180000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 87.50 | 85.50 | 89.45 | +13.55 | +18.32% | 182 | 599 | 89.53% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 99.15 | 88.50 | 92.40 | 0.00 | - | 2 | 16 | 88.67% |
| COIN250321C00180000 | 2024-05-01 1:23PM EDT | 2025-03-21 | 76.65 | 91.25 | 95.50 | 0.00 | - | 14 | 153 | 89.10% |
| COIN250620C00180000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 108.80 | 98.55 | 102.90 | 0.00 | - | 4 | 282 | 88.46% |
| COIN251219C00180000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 131.79 | 110.60 | 114.15 | 0.00 | - | 6 | 196 | 86.93% |
| COIN260116C00180000 | 2024-05-01 1:01PM EDT | 2026-01-16 | 95.90 | 112.00 | 115.60 | 0.00 | - | 1 | 147 | 86.57% |
| COIN260515C00180000 | 2024-04-30 1:45PM EDT | 2026-05-15 | 100.65 | 118.00 | 121.70 | 0.00 | - | 1 | 48 | 85.69% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 2026-12-18 | 126.64 | 127.00 | 131.00 | 0.00 | - | 4 | 8 | 84.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00180000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.51 | 0.51 | 0.54 | -1.31 | -71.98% | 3,236 | 1,401 | 269.92% |
| COIN240510P00180000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.61 | 0.70 | 1.89 | -2.34 | -59.24% | 964 | 393 | 116.33% |
| COIN240517P00180000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 2.68 | 2.51 | 2.82 | -3.02 | -52.98% | 453 | 1,067 | 103.49% |
| COIN240524P00180000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 3.80 | 3.90 | 5.25 | -3.20 | -45.71% | 161 | 277 | 102.17% |
| COIN240531P00180000 | 2024-05-02 3:30PM EDT | 2024-05-31 | 5.20 | 3.10 | 5.50 | -1.80 | -25.71% | 27 | 107 | 87.05% |
| COIN240607P00180000 | 2024-05-02 3:52PM EDT | 2024-06-07 | 5.80 | 5.95 | 6.40 | -2.58 | -30.79% | 19 | 13 | 89.42% |
| COIN240621P00180000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 8.35 | 6.60 | 8.40 | -3.76 | -31.05% | 283 | 1,243 | 82.14% |
| COIN240719P00180000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 12.35 | 10.25 | 12.55 | -3.35 | -21.34% | 56 | 424 | 79.44% |
| COIN240920P00180000 | 2024-05-02 3:35PM EDT | 2024-09-20 | 21.00 | 18.80 | 21.90 | -6.50 | -23.64% | 6 | 215 | 80.39% |
| COIN241018P00180000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 23.38 | 23.05 | 25.30 | -6.62 | -22.07% | 73 | 171 | 81.41% |
| COIN241115P00180000 | 2024-05-02 3:20PM EDT | 2024-11-15 | 26.73 | 25.05 | 27.20 | -6.34 | -19.17% | 21 | 6 | 79.14% |
| COIN241220P00180000 | 2024-05-02 1:13PM EDT | 2024-12-20 | 31.20 | 28.00 | 29.85 | -2.80 | -8.24% | 1 | 32 | 77.84% |
| COIN250117P00180000 | 2024-05-02 3:24PM EDT | 2025-01-17 | 31.80 | 31.00 | 31.95 | -2.60 | -7.56% | 10 | 669 | 77.75% |
| COIN250221P00180000 | 2024-04-30 11:41AM EDT | 2025-02-21 | 39.10 | 31.70 | 35.60 | 0.00 | - | 1 | 3 | 76.36% |
| COIN250321P00180000 | 2024-04-29 2:29PM EDT | 2025-03-21 | 37.82 | 35.15 | 36.65 | 0.00 | - | 1 | 251 | 76.31% |
| COIN250620P00180000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 45.62 | 41.00 | 43.85 | 0.00 | - | 1 | 156 | 75.96% |
| COIN251219P00180000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 51.96 | 49.60 | 50.85 | 0.00 | - | 20 | 34 | 71.92% |
| COIN260116P00180000 | 2024-04-16 12:01PM EDT | 2026-01-16 | 56.40 | 49.00 | 52.15 | 0.00 | - | 2 | 86 | 70.67% |
| COIN260515P00180000 | 2024-04-24 10:26AM EDT | 2026-05-15 | 54.45 | 53.65 | 56.60 | 0.00 | - | 2 | 21 | 69.32% |
| COIN261218P00180000 | 2024-05-02 11:37AM EDT | 2026-12-18 | 63.70 | 58.90 | 62.05 | +0.04 | +0.06% | 1 | 5 | 65.77% |
