La bourse est fermée
Dow Jones
38 259,50 +356,21 (+0,94 %) Nasdaq
15 856,53 +251,05 (+1,61 %) 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
55 125,22 +964,62 (+1,78 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00185000 | 2024-05-02 1:59PM EDT | 2024-05-03 | 41.80 | 43.90 | 46.75 | +8.60 | +25.90% | 2 | 33 | 218.21% |
| COIN240510C00185000 | 2024-05-02 2:26PM EDT | 2024-05-10 | 44.05 | 46.35 | 48.05 | +12.42 | +39.27% | 39 | 17 | 131.52% |
| COIN240517C00185000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 38.42 | 48.40 | 49.80 | +1.72 | +4.69% | 1 | 383 | 116.09% |
| COIN240524C00185000 | 2024-05-02 1:05PM EDT | 2024-05-24 | 43.60 | 49.95 | 51.10 | +5.60 | +14.74% | 7 | 5 | 106.70% |
| COIN240531C00185000 | 2024-05-01 1:49PM EDT | 2024-05-31 | 36.00 | 50.20 | 52.25 | 0.00 | - | 3 | 17 | 97.49% |
| COIN240621C00185000 | 2024-05-02 2:53PM EDT | 2024-06-21 | 54.95 | 55.00 | 56.20 | +18.45 | +50.55% | 3 | 332 | 92.98% |
| COIN240719C00185000 | 2024-05-02 1:12PM EDT | 2024-07-19 | 55.75 | 60.45 | 61.75 | +13.25 | +31.18% | 1 | 26 | 91.80% |
| COIN240920C00185000 | 2024-05-01 12:25PM EDT | 2024-09-20 | 54.00 | 70.15 | 72.40 | 0.00 | - | 4 | 483 | 90.97% |
| COIN241018C00185000 | 2024-04-01 11:35AM EDT | 2024-10-18 | 101.15 | 52.75 | 54.35 | 0.00 | - | - | 1 | 48.16% |
| COIN241115C00185000 | 2024-04-24 10:38AM EDT | 2024-11-15 | 80.20 | 78.50 | 79.85 | 0.00 | - | 1 | 3 | 91.59% |
| COIN241220C00185000 | 2024-04-29 11:15AM EDT | 2024-12-20 | 82.95 | 81.55 | 83.80 | 0.00 | - | 1 | 1 | 90.37% |
| COIN250117C00185000 | 2024-05-01 2:06PM EDT | 2025-01-17 | 72.00 | 84.70 | 85.70 | 0.00 | - | 3 | 409 | 89.44% |
| COIN250321C00185000 | 2024-04-19 1:01PM EDT | 2025-03-21 | 82.15 | 90.45 | 92.85 | 0.00 | - | 1 | 48 | 89.64% |
| COIN250620C00185000 | 2024-04-30 9:43AM EDT | 2025-06-20 | 86.90 | 97.10 | 100.65 | 0.00 | - | 1 | 52 | 88.59% |
| COIN251219C00185000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 116.20 | 110.45 | 112.05 | 0.00 | - | 8 | 118 | 87.62% |
| COIN260116C00185000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 108.71 | 111.00 | 113.80 | 0.00 | - | 2 | 57 | 86.91% |
| COIN260515C00185000 | 2024-03-27 10:12AM EDT | 2026-05-15 | 142.00 | 116.50 | 120.50 | 0.00 | - | 4 | 24 | 85.96% |
| COIN260918C00185000 | 2024-03-27 10:04AM EDT | 2026-09-18 | 144.25 | 122.10 | 126.00 | 0.00 | - | 1 | 1 | 84.92% |
| COIN261218C00185000 | 2024-04-30 3:31PM EDT | 2026-12-18 | 105.97 | 125.55 | 129.95 | 0.00 | - | 5 | 13 | 84.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00185000 | 2024-05-02 3:09PM EDT | 2024-05-03 | 0.83 | 0.81 | 0.84 | -1.84 | -69.43% | 2,991 | 1,235 | 190.14% |
| COIN240510P00185000 | 2024-05-02 3:08PM EDT | 2024-05-10 | 2.22 | 2.15 | 2.28 | -2.89 | -56.56% | 144 | 169 | 115.65% |
| COIN240517P00185000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 3.65 | 3.55 | 3.70 | -3.35 | -47.86% | 511 | 817 | 101.54% |
| COIN240524P00185000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 5.15 | 4.95 | 5.15 | -3.80 | -42.46% | 11 | 113 | 95.53% |
| COIN240531P00185000 | 2024-05-02 2:52PM EDT | 2024-05-31 | 6.65 | 6.05 | 6.30 | -1.72 | -20.55% | 11 | 86 | 90.58% |
| COIN240607P00185000 | 2024-05-02 3:00PM EDT | 2024-06-07 | 7.70 | 7.35 | 7.65 | -4.10 | -34.75% | 8 | 11 | 88.54% |
| COIN240621P00185000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 9.99 | 9.65 | 10.15 | -3.02 | -23.21% | 221 | 967 | 85.58% |
| COIN240719P00185000 | 2024-05-02 1:02PM EDT | 2024-07-19 | 15.90 | 13.65 | 14.10 | -2.84 | -15.15% | 11 | 334 | 81.50% |
| COIN240920P00185000 | 2024-05-02 1:24PM EDT | 2024-09-20 | 24.10 | 22.40 | 22.75 | -5.53 | -18.66% | 7 | 156 | 80.40% |
| COIN241018P00185000 | 2024-05-02 2:32PM EDT | 2024-10-18 | 26.50 | 25.35 | 25.65 | -6.28 | -19.16% | 14 | 42 | 79.36% |
| COIN241115P00185000 | 2024-04-26 10:17AM EDT | 2024-11-15 | 28.45 | 28.65 | 29.00 | 0.00 | - | 2 | 3 | 79.68% |
| COIN241220P00185000 | 2024-05-01 10:19AM EDT | 2024-12-20 | 39.33 | 31.55 | 32.00 | 0.00 | - | 1 | 27 | 78.46% |
| COIN250117P00185000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 36.70 | 33.55 | 34.20 | 0.00 | - | 24 | 256 | 77.50% |
| COIN250221P00185000 | 2024-04-29 1:04PM EDT | 2025-02-21 | 38.00 | 35.85 | 36.75 | 0.00 | - | 1 | 5 | 76.43% |
| COIN250321P00185000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 39.65 | 38.20 | 38.95 | 0.00 | - | 5 | 36 | 76.32% |
| COIN250620P00185000 | 2024-05-02 11:49AM EDT | 2025-06-20 | 46.37 | 43.95 | 44.40 | -4.20 | -8.31% | 2 | 37 | 74.59% |
| COIN251219P00185000 | 2024-04-30 10:47AM EDT | 2025-12-19 | 57.41 | 52.75 | 53.55 | 0.00 | - | 2 | 14 | 71.87% |
| COIN260116P00185000 | 2024-05-02 10:41AM EDT | 2026-01-16 | 56.85 | 53.65 | 54.50 | -3.15 | -5.25% | 1 | 25 | 71.22% |
| COIN260515P00185000 | 2024-04-16 12:28PM EDT | 2026-05-15 | 62.05 | 58.00 | 59.35 | 0.00 | - | 1 | 6 | 69.80% |
| COIN261218P00185000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 61.38 | 63.25 | 65.35 | 0.00 | - | 4 | 12 | 66.36% |
