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
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 870,00 +1 407,30 (+2,63 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00195000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 36.13 | 35.00 | 37.70 | +15.63 | +76.24% | 16 | 170 | 207.81% |
| COIN240510C00195000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 38.60 | 36.90 | 39.90 | +16.65 | +75.85% | 44 | 80 | 121.95% |
| COIN240517C00195000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 40.00 | 39.05 | 42.40 | +8.00 | +25.00% | 4 | 357 | 109.20% |
| COIN240524C00195000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 44.95 | 40.95 | 43.45 | +19.45 | +76.27% | 2 | 112 | 99.87% |
| COIN240531C00195000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 43.32 | 42.10 | 45.25 | +16.19 | +59.68% | 2 | 331 | 94.86% |
| COIN240621C00195000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 50.25 | 47.05 | 49.70 | +19.40 | +62.88% | 7 | 600 | 90.11% |
| COIN240719C00195000 | 2024-04-30 1:05PM EDT | 2024-07-19 | 38.95 | 52.30 | 56.10 | 0.00 | - | 4 | 27 | 88.98% |
| COIN240920C00195000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 53.45 | 63.50 | 66.20 | 0.00 | - | 2 | 322 | 88.43% |
| COIN241018C00195000 | 2024-05-01 10:47AM EDT | 2024-10-18 | 50.50 | 67.30 | 70.20 | 0.00 | - | 5 | 8 | 88.17% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 2024-11-15 | 88.21 | 71.40 | 74.90 | 0.00 | - | 1 | 3 | 89.39% |
| COIN241220C00195000 | 2024-04-18 1:20PM EDT | 2024-12-20 | 74.95 | 75.50 | 79.00 | 0.00 | - | 4 | 4 | 89.04% |
| COIN250117C00195000 | 2024-04-30 2:42PM EDT | 2025-01-17 | 63.27 | 78.10 | 81.95 | 0.00 | - | 3 | 236 | 88.39% |
| COIN250221C00195000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 85.15 | 82.20 | 85.95 | 0.00 | - | - | 1 | 88.87% |
| COIN250321C00195000 | 2024-04-29 3:59PM EDT | 2025-03-21 | 78.90 | 84.15 | 88.50 | 0.00 | - | 5 | 216 | 88.09% |
| COIN250620C00195000 | 2024-04-25 9:59AM EDT | 2025-06-20 | 86.85 | 92.00 | 96.50 | 0.00 | - | 5 | 40 | 87.71% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 105.55 | 108.60 | 0.00 | - | 1 | 605 | 86.86% |
| COIN260116C00195000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 106.93 | 106.65 | 110.50 | 0.00 | - | 1 | 35 | 86.50% |
| COIN260515C00195000 | 2024-05-01 1:25PM EDT | 2026-05-15 | 97.28 | 112.50 | 117.00 | 0.00 | - | 1 | 18 | 85.44% |
| COIN261218C00195000 | 2024-04-29 10:01AM EDT | 2026-12-18 | 121.22 | 122.00 | 126.00 | 0.00 | - | 1 | 12 | 83.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00195000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.50 | 1.51 | 1.75 | -3.90 | -72.22% | 1,766 | 917 | 181.88% |
| COIN240510P00195000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 3.80 | 3.35 | 5.65 | -4.48 | -54.11% | 418 | 292 | 121.41% |
| COIN240517P00195000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 5.35 | 5.10 | 7.45 | -3.26 | -37.86% | 359 | 524 | 104.79% |
| COIN240524P00195000 | 2024-05-02 3:20PM EDT | 2024-05-24 | 6.80 | 5.30 | 8.65 | -5.18 | -43.24% | 11 | 50 | 91.70% |
| COIN240531P00195000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 9.00 | 6.90 | 9.45 | -6.50 | -41.94% | 18 | 54 | 86.55% |
| COIN240607P00195000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 12.57 | 8.80 | 10.65 | -7.15 | -36.26% | 1 | 8 | 84.99% |
| COIN240621P00195000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 13.12 | 10.90 | 14.10 | -5.38 | -29.08% | 296 | 428 | 82.76% |
| COIN240719P00195000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 17.79 | 17.35 | 18.00 | -5.56 | -23.81% | 164 | 188 | 81.44% |
| COIN240920P00195000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 31.20 | 26.05 | 27.95 | -4.10 | -11.61% | 5 | 331 | 80.19% |
| COIN241018P00195000 | 2024-05-02 10:02AM EDT | 2024-10-18 | 35.95 | 28.10 | 30.95 | -0.77 | -2.10% | 3 | 136 | 78.06% |
| COIN241115P00195000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 33.95 | 32.75 | 33.85 | -6.03 | -15.08% | 128 | 6 | 78.92% |
| COIN241220P00195000 | 2024-04-30 1:51PM EDT | 2024-12-20 | 44.30 | 35.10 | 38.20 | 0.00 | - | 1 | 2 | 78.15% |
| COIN250117P00195000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 38.50 | 38.85 | 40.50 | -5.05 | -11.60% | 62 | 852 | 78.45% |
| COIN250221P00195000 | 2024-05-02 2:30PM EDT | 2025-02-21 | 42.50 | 41.05 | 43.50 | -2.70 | -5.97% | 2 | 34 | 77.40% |
| COIN250321P00195000 | 2024-04-30 12:41PM EDT | 2025-03-21 | 49.75 | 41.65 | 45.95 | 0.00 | - | 1 | 73 | 76.08% |
| COIN250620P00195000 | 2024-04-26 10:15AM EDT | 2025-06-20 | 49.93 | 47.80 | 51.75 | 0.00 | - | 2 | 8 | 74.53% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 57.70 | 59.65 | 0.00 | - | 1 | 35 | 71.35% |
| COIN260116P00195000 | 2024-05-02 2:24PM EDT | 2026-01-16 | 60.30 | 58.35 | 60.35 | -2.41 | -3.84% | 25 | 213 | 70.43% |
| COIN260515P00195000 | 2024-04-16 9:39AM EDT | 2026-05-15 | 66.50 | 62.70 | 66.45 | 0.00 | - | 1 | 17 | 69.49% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 2026-09-18 | 70.51 | 65.10 | 69.00 | 0.00 | - | 4 | 5 | 66.46% |
