La bourse est fermée
Dow Jones
38 226,16 +322,87 (+0,85 %) Nasdaq
15 835,74 +230,26 (+1,48 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0726 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 147,42 +1 027,90 (+1,90 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:35PM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00200000 | 2024-05-02 2:12PM EDT | 2024-05-03 | 29.00 | 28.50 | 29.20 | +11.50 | +65.71% | 925 | 2,027 | 135.74% |
| COIN240510C00200000 | 2024-05-02 2:08PM EDT | 2024-05-10 | 32.30 | 31.35 | 32.15 | +10.30 | +46.82% | 418 | 507 | 100.76% |
| COIN240517C00200000 | 2024-05-02 1:56PM EDT | 2024-05-17 | 34.07 | 33.75 | 34.45 | +9.02 | +36.01% | 86 | 964 | 92.99% |
| COIN240524C00200000 | 2024-05-02 12:07PM EDT | 2024-05-24 | 33.72 | 35.80 | 36.55 | +7.21 | +27.20% | 3 | 329 | 89.42% |
| COIN240531C00200000 | 2024-05-02 1:17PM EDT | 2024-05-31 | 36.77 | 37.35 | 39.00 | +9.92 | +36.95% | 11 | 108 | 87.88% |
| COIN240607C00200000 | 2024-05-02 1:17PM EDT | 2024-06-07 | 38.70 | 39.00 | 40.40 | +8.25 | +27.09% | 1 | 17 | 85.55% |
| COIN240621C00200000 | 2024-05-02 1:14PM EDT | 2024-06-21 | 42.82 | 42.20 | 43.60 | +7.22 | +20.28% | 16 | 3,614 | 84.09% |
| COIN240719C00200000 | 2024-05-02 2:20PM EDT | 2024-07-19 | 48.84 | 48.65 | 49.55 | +10.24 | +26.53% | 73 | 248 | 84.59% |
| COIN240920C00200000 | 2024-05-02 2:15PM EDT | 2024-09-20 | 60.48 | 59.90 | 61.00 | +6.58 | +12.21% | 28 | 653 | 85.95% |
| COIN241018C00200000 | 2024-05-02 1:19PM EDT | 2024-10-18 | 63.30 | 63.55 | 64.85 | +4.66 | +7.95% | 4 | 39 | 85.45% |
| COIN241115C00200000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 57.94 | 67.65 | 69.50 | 0.00 | - | 10 | 110 | 86.65% |
| COIN241220C00200000 | 2024-05-02 2:15PM EDT | 2024-12-20 | 72.70 | 72.10 | 73.00 | +9.85 | +15.67% | 3 | 227 | 86.17% |
| COIN250117C00200000 | 2024-05-02 1:21PM EDT | 2025-01-17 | 75.00 | 74.95 | 75.95 | +8.00 | +11.94% | 25 | 2,321 | 85.78% |
| COIN250221C00200000 | 2024-05-01 9:32AM EDT | 2025-02-21 | 61.77 | 77.20 | 79.50 | 0.00 | - | 2 | 24 | 84.66% |
| COIN250321C00200000 | 2024-05-02 11:04AM EDT | 2025-03-21 | 78.80 | 80.90 | 82.20 | +13.80 | +21.23% | 2 | 704 | 85.28% |
| COIN250620C00200000 | 2024-05-01 1:53PM EDT | 2025-06-20 | 90.17 | 88.20 | 90.30 | +11.67 | +14.87% | 1 | 574 | 84.75% |
| COIN251219C00200000 | 2024-05-02 12:37PM EDT | 2025-12-19 | 98.34 | 101.35 | 104.05 | +10.67 | +12.17% | 3 | 3,470 | 84.76% |
| COIN260116C00200000 | 2024-05-01 12:47PM EDT | 2026-01-16 | 88.80 | 102.30 | 104.40 | 0.00 | - | 2 | 413 | 83.52% |
| COIN260515C00200000 | 2024-04-30 11:02AM EDT | 2026-05-15 | 101.00 | 109.00 | 112.00 | 0.00 | - | 3 | 183 | 83.51% |
| COIN260918C00200000 | 2024-04-26 11:11AM EDT | 2026-09-18 | 117.14 | 114.05 | 118.30 | 0.00 | - | 1 | 2 | 82.48% |
| COIN261218C00200000 | 2024-05-02 10:15AM EDT | 2026-12-18 | 110.54 | 117.55 | 122.25 | +4.04 | +3.79% | 2 | 31 | 81.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00200000 | 2024-05-02 2:20PM EDT | 2024-05-03 | 2.97 | 2.90 | 2.98 | -4.17 | -58.57% | 3,001 | 2,175 | 191.89% |
| COIN240510P00200000 | 2024-05-02 2:16PM EDT | 2024-05-10 | 5.50 | 5.50 | 5.70 | -4.85 | -46.86% | 644 | 603 | 118.01% |
| COIN240517P00200000 | 2024-05-02 2:19PM EDT | 2024-05-17 | 7.82 | 7.70 | 7.90 | -4.78 | -37.94% | 252 | 2,538 | 103.82% |
| COIN240524P00200000 | 2024-05-02 2:16PM EDT | 2024-05-24 | 9.75 | 9.55 | 10.00 | -3.04 | -23.77% | 319 | 141 | 97.51% |
| COIN240531P00200000 | 2024-05-02 1:42PM EDT | 2024-05-31 | 11.55 | 11.25 | 11.95 | -2.95 | -20.34% | 17 | 184 | 93.95% |
| COIN240607P00200000 | 2024-05-02 1:53PM EDT | 2024-06-07 | 13.05 | 12.95 | 13.55 | -2.91 | -18.23% | 22 | 37 | 91.45% |
| COIN240621P00200000 | 2024-05-02 2:16PM EDT | 2024-06-21 | 15.85 | 15.80 | 16.00 | -5.15 | -24.52% | 166 | 2,623 | 87.11% |
| COIN240719P00200000 | 2024-05-02 2:18PM EDT | 2024-07-19 | 21.00 | 20.70 | 20.95 | -3.28 | -13.51% | 49 | 465 | 83.50% |
| COIN240920P00200000 | 2024-05-02 1:15PM EDT | 2024-09-20 | 31.50 | 30.35 | 31.00 | -3.00 | -8.70% | 197 | 626 | 82.14% |
| COIN241018P00200000 | 2024-05-02 12:05PM EDT | 2024-10-18 | 33.95 | 33.60 | 33.90 | +0.31 | +0.92% | 8 | 569 | 80.72% |
| COIN241115P00200000 | 2024-05-01 10:10AM EDT | 2024-11-15 | 45.02 | 37.25 | 37.95 | 0.00 | - | 1 | 25 | 81.36% |
| COIN241220P00200000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 41.75 | 40.20 | 40.95 | -6.10 | -12.75% | 1 | 204 | 79.69% |
| COIN250117P00200000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 42.45 | 42.35 | 42.75 | -5.26 | -11.02% | 100 | 1,508 | 78.25% |
| COIN250221P00200000 | 2024-04-29 9:55AM EDT | 2025-02-21 | 46.45 | 45.05 | 46.40 | 0.00 | - | 1 | 127 | 77.95% |
| COIN250321P00200000 | 2024-05-01 2:59PM EDT | 2025-03-21 | 48.46 | 47.10 | 47.70 | -1.54 | -3.08% | 1 | 175 | 76.76% |
| COIN250620P00200000 | 2024-05-02 1:19PM EDT | 2025-06-20 | 54.00 | 53.00 | 53.55 | -2.50 | -4.42% | 1 | 187 | 74.89% |
| COIN251219P00200000 | 2024-05-01 11:55AM EDT | 2025-12-19 | 68.55 | 61.75 | 63.00 | 0.00 | - | 6 | 77 | 71.72% |
| COIN260116P00200000 | 2024-05-01 1:26PM EDT | 2026-01-16 | 68.59 | 62.50 | 64.00 | 0.00 | - | 4 | 80 | 70.98% |
| COIN260515P00200000 | 2024-04-26 11:03AM EDT | 2026-05-15 | 68.00 | 67.40 | 69.30 | 0.00 | - | 2 | 36 | 69.81% |
| COIN260918P00200000 | 2024-04-15 9:48AM EDT | 2026-09-18 | 63.85 | 70.05 | 72.90 | 0.00 | - | 1 | 11 | 67.29% |
| COIN261218P00200000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 71.66 | 71.65 | 75.00 | 0.00 | - | 1 | 11 | 65.57% |
