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
55 325,09 +2 293,54 (+4,32 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00190000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 39.80 | 38.40 | 40.90 | +14.48 | +57.19% | 59 | 136 | 169.68% |
| COIN240510C00190000 | 2024-05-02 3:18PM EDT | 2024-05-10 | 41.30 | 41.15 | 43.30 | +9.95 | +31.74% | 29 | 35 | 120.39% |
| COIN240517C00190000 | 2024-05-02 3:17PM EDT | 2024-05-17 | 43.20 | 43.25 | 45.15 | +13.59 | +45.90% | 75 | 434 | 107.40% |
| COIN240524C00190000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 32.45 | 44.00 | 47.40 | 0.00 | - | 1 | 7 | 99.43% |
| COIN240531C00190000 | 2024-05-01 9:47AM EDT | 2024-05-31 | 30.00 | 46.30 | 48.95 | 0.00 | - | 40 | 33 | 97.49% |
| COIN240621C00190000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 53.58 | 49.90 | 53.40 | +11.73 | +28.03% | 7 | 2,599 | 90.49% |
| COIN240719C00190000 | 2024-05-02 2:49PM EDT | 2024-07-19 | 57.60 | 55.50 | 58.75 | +15.05 | +35.37% | 22 | 60 | 89.00% |
| COIN240920C00190000 | 2024-05-01 11:11AM EDT | 2024-09-20 | 48.57 | 66.15 | 69.45 | 0.00 | - | 1 | 160 | 89.22% |
| COIN241018C00190000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 70.22 | 70.85 | 73.05 | +14.32 | +25.62% | 1 | 12 | 89.57% |
| COIN241115C00190000 | 2024-04-25 9:59AM EDT | 2024-11-15 | 70.35 | 74.95 | 77.50 | 0.00 | - | 1 | 2 | 90.66% |
| COIN241220C00190000 | 2024-04-15 3:26PM EDT | 2024-12-20 | 80.00 | 77.65 | 81.45 | 0.00 | - | 4 | 5 | 89.08% |
| COIN250117C00190000 | 2024-05-02 12:18PM EDT | 2025-01-17 | 76.77 | 80.35 | 84.00 | +11.12 | +16.94% | 5 | 777 | 88.28% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 2025-02-21 | 73.20 | 84.35 | 87.15 | 0.00 | - | 2 | 2 | 88.19% |
| COIN250321C00190000 | 2024-04-26 3:06PM EDT | 2025-03-21 | 79.85 | 86.60 | 91.00 | -13.45 | -14.42% | 1 | 34 | 88.63% |
| COIN250620C00190000 | 2024-05-01 10:41AM EDT | 2025-06-20 | 77.36 | 94.70 | 98.10 | 0.00 | - | 1 | 68 | 87.98% |
| COIN251219C00190000 | 2024-04-26 12:24PM EDT | 2025-12-19 | 108.77 | 106.50 | 110.35 | 0.00 | - | 2 | 118 | 86.45% |
| COIN260116C00190000 | 2024-05-01 9:37AM EDT | 2026-01-16 | 89.98 | 108.70 | 112.00 | 0.00 | - | 3 | 57 | 86.58% |
| COIN260515C00190000 | 2024-04-05 10:26AM EDT | 2026-05-15 | 132.75 | 115.05 | 118.40 | 0.00 | - | 1 | 28 | 85.82% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 2026-09-18 | 145.60 | 97.50 | 101.40 | 0.00 | - | 1 | 1 | 63.47% |
| COIN261218C00190000 | 2024-04-01 11:45AM EDT | 2026-12-18 | 146.60 | 114.00 | 117.95 | 0.00 | - | - | 1 | 74.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00190000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.14 | 1.14 | 1.20 | -2.72 | -70.65% | 3,501 | 1,120 | 186.04% |
| COIN240510P00190000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.91 | 2.73 | 2.95 | -3.63 | -57.08% | 693 | 327 | 113.53% |
| COIN240517P00190000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 4.22 | 4.20 | 4.60 | -4.51 | -50.62% | 490 | 838 | 99.46% |
| COIN240524P00190000 | 2024-05-02 3:42PM EDT | 2024-05-24 | 6.15 | 5.25 | 6.55 | -2.98 | -32.64% | 18 | 228 | 93.26% |
| COIN240531P00190000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 7.55 | 7.00 | 8.45 | -6.17 | -44.97% | 17 | 213 | 91.87% |
| COIN240607P00190000 | 2024-05-02 3:46PM EDT | 2024-06-07 | 8.90 | 8.50 | 9.55 | -4.48 | -33.48% | 19 | 20 | 88.98% |
| COIN240621P00190000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 11.19 | 11.05 | 11.60 | -5.36 | -32.39% | 143 | 437 | 84.85% |
| COIN240719P00190000 | 2024-05-02 3:30PM EDT | 2024-07-19 | 15.78 | 15.10 | 17.25 | -4.52 | -22.27% | 20 | 167 | 82.84% |
| COIN240920P00190000 | 2024-05-02 3:15PM EDT | 2024-09-20 | 25.18 | 24.45 | 25.90 | -4.72 | -15.79% | 120 | 314 | 81.23% |
| COIN241018P00190000 | 2024-05-01 1:57PM EDT | 2024-10-18 | 33.95 | 27.35 | 28.50 | 0.00 | - | 1 | 67 | 79.58% |
| COIN241115P00190000 | 2024-04-30 11:50AM EDT | 2024-11-15 | 37.50 | 29.90 | 31.95 | 0.00 | - | 11 | 14 | 79.12% |
| COIN241220P00190000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 33.20 | 34.00 | 34.70 | -6.23 | -15.80% | 12 | 45 | 78.59% |
| COIN250117P00190000 | 2024-04-30 12:59PM EDT | 2025-01-17 | 43.11 | 36.00 | 37.70 | 0.00 | - | 3 | 469 | 78.16% |
| COIN250221P00190000 | 2024-05-02 11:58AM EDT | 2025-02-21 | 41.10 | 38.50 | 39.60 | -3.50 | -7.85% | 2 | 8 | 76.62% |
| COIN250321P00190000 | 2024-04-30 2:09PM EDT | 2025-03-21 | 47.85 | 38.75 | 42.00 | 0.00 | - | 3 | 594 | 75.10% |
| COIN250620P00190000 | 2024-03-25 12:03PM EDT | 2025-06-20 | 39.35 | 48.25 | 49.15 | 0.00 | - | 17 | 43 | 76.76% |
| COIN251219P00190000 | 2024-05-01 10:04AM EDT | 2025-12-19 | 62.44 | 54.75 | 56.50 | 0.00 | - | 3 | 31 | 71.33% |
| COIN260116P00190000 | 2024-05-02 10:44AM EDT | 2026-01-16 | 59.55 | 54.50 | 57.35 | +7.07 | +13.47% | 1 | 38 | 70.02% |
| COIN260515P00190000 | 2024-04-26 10:19AM EDT | 2026-05-15 | 62.05 | 59.25 | 63.50 | 0.00 | - | 3 | 19 | 69.42% |
| COIN261218P00190000 | 2024-04-30 10:47AM EDT | 2026-12-18 | 70.16 | 64.50 | 68.05 | 0.00 | - | 14 | 14 | 65.30% |
