Marchés français ouverture 4 h 19 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
1,0739 +0,0012 (+0,11 %) HANG SENG
18 404,98 +197,85 (+1,09 %) Bitcoin EUR
55 510,00 +2 145,54 (+4,02 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00210000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 24.18 | 23.70 | 25.50 | +12.00 | +98.52% | 700 | 783 | 285.69% |
| COIN240510C00210000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 27.50 | 26.60 | 28.40 | +11.65 | +73.50% | 417 | 514 | 126.64% |
| COIN240517C00210000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 29.40 | 28.55 | 31.60 | +11.04 | +60.13% | 119 | 755 | 108.45% |
| COIN240524C00210000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 33.59 | 31.05 | 33.60 | +12.37 | +58.29% | 15 | 340 | 100.84% |
| COIN240531C00210000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 33.80 | 33.00 | 35.50 | +6.70 | +24.72% | 13 | 183 | 96.15% |
| COIN240621C00210000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 39.80 | 38.75 | 41.65 | +10.80 | +37.24% | 79 | 1,634 | 92.58% |
| COIN240719C00210000 | 2024-05-02 3:44PM EDT | 2024-07-19 | 47.89 | 44.65 | 47.65 | +13.69 | +40.03% | 64 | 231 | 89.50% |
| COIN240920C00210000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 57.35 | 56.40 | 59.60 | +10.78 | +23.15% | 33 | 682 | 89.38% |
| COIN241018C00210000 | 2024-05-02 3:51PM EDT | 2024-10-18 | 63.00 | 60.30 | 63.80 | +7.80 | +14.13% | 4 | 153 | 88.82% |
| COIN241115C00210000 | 2024-04-30 10:46AM EDT | 2024-11-15 | 56.00 | 65.50 | 68.10 | 0.00 | - | 3 | 86 | 90.11% |
| COIN241220C00210000 | 2024-05-02 9:35AM EDT | 2024-12-20 | 63.00 | 68.90 | 71.35 | +2.00 | +3.28% | 2 | 11 | 88.13% |
| COIN250117C00210000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 73.81 | 71.65 | 75.25 | +13.11 | +21.60% | 18 | 556 | 88.09% |
| COIN250221C00210000 | 2024-05-01 3:11PM EDT | 2025-02-21 | 68.00 | 75.20 | 79.35 | 0.00 | - | 4 | 358 | 87.97% |
| COIN250321C00210000 | 2024-05-01 10:16AM EDT | 2025-03-21 | 62.20 | 78.30 | 81.85 | 0.00 | - | 10 | 63 | 87.78% |
| COIN250620C00210000 | 2024-05-02 3:32PM EDT | 2025-06-20 | 87.60 | 86.25 | 89.65 | +13.21 | +17.76% | 6 | 711 | 86.89% |
| COIN251219C00210000 | 2024-05-02 3:55PM EDT | 2025-12-19 | 102.92 | 99.60 | 102.95 | +15.49 | +17.72% | 11 | 45 | 86.02% |
| COIN260116C00210000 | 2024-04-30 12:36PM EDT | 2026-01-16 | 87.00 | 101.00 | 104.55 | 0.00 | - | 2 | 85 | 85.60% |
| COIN260515C00210000 | 2024-05-01 3:32PM EDT | 2026-05-15 | 97.50 | 107.50 | 112.00 | 0.00 | - | 1 | 64 | 85.09% |
| COIN260918C00210000 | 2024-05-01 1:25PM EDT | 2026-09-18 | 97.86 | 113.50 | 117.50 | 0.00 | - | 1 | 1 | 83.88% |
| COIN261218C00210000 | 2024-05-02 3:32PM EDT | 2026-12-18 | 119.00 | 117.00 | 121.50 | +15.00 | +14.42% | 2 | 31 | 83.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00210000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 4.55 | 4.50 | 5.65 | -7.30 | -61.60% | 1,953 | 1,030 | 268.07% |
| COIN240510P00210000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 7.80 | 7.40 | 7.80 | -7.16 | -47.86% | 330 | 399 | 117.53% |
| COIN240517P00210000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 10.09 | 9.80 | 11.65 | -6.59 | -39.51% | 271 | 1,354 | 105.38% |
| COIN240524P00210000 | 2024-05-02 3:53PM EDT | 2024-05-24 | 11.58 | 10.35 | 12.95 | -7.87 | -40.46% | 58 | 78 | 91.70% |
| COIN240531P00210000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 13.20 | 13.25 | 15.90 | -8.40 | -38.89% | 43 | 125 | 92.60% |
| COIN240607P00210000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 15.40 | 14.10 | 17.25 | -5.17 | -25.13% | 36 | 45 | 87.37% |
| COIN240621P00210000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 19.06 | 17.30 | 20.40 | -7.04 | -26.97% | 191 | 2,230 | 84.49% |
| COIN240719P00210000 | 2024-05-02 3:03PM EDT | 2024-07-19 | 24.55 | 22.60 | 25.00 | -6.95 | -22.06% | 53 | 270 | 80.47% |
| COIN240920P00210000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 35.40 | 32.50 | 36.10 | -6.03 | -14.55% | 12 | 204 | 80.04% |
| COIN241018P00210000 | 2024-05-02 9:34AM EDT | 2024-10-18 | 42.35 | 35.75 | 38.10 | -3.35 | -7.33% | 8 | 66 | 77.73% |
| COIN241115P00210000 | 2024-05-01 1:45PM EDT | 2024-11-15 | 49.05 | 40.00 | 43.40 | 0.00 | - | 4 | 5 | 79.82% |
| COIN241220P00210000 | 2024-05-02 3:45PM EDT | 2024-12-20 | 44.90 | 44.00 | 45.20 | -5.52 | -10.95% | 3 | 9 | 77.95% |
| COIN250117P00210000 | 2024-05-01 11:44AM EDT | 2025-01-17 | 55.55 | 45.10 | 47.50 | 0.00 | - | 35 | 436 | 76.08% |
| COIN250221P00210000 | 2024-04-19 1:57PM EDT | 2025-02-21 | 55.50 | 48.20 | 51.90 | 0.00 | - | 2 | 42 | 76.51% |
| COIN250321P00210000 | 2024-04-29 2:23PM EDT | 2025-03-21 | 54.35 | 50.10 | 53.15 | 0.00 | - | 29 | 135 | 75.17% |
| COIN250620P00210000 | 2024-05-01 12:27PM EDT | 2025-06-20 | 65.30 | 55.85 | 60.35 | 0.00 | - | 2 | 102 | 73.90% |
| COIN251219P00210000 | 2024-05-01 2:18PM EDT | 2025-12-19 | 73.02 | 66.35 | 68.50 | 0.00 | - | 45 | 76 | 70.77% |
| COIN260116P00210000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 70.00 | 67.70 | 69.35 | 0.00 | - | 4 | 27 | 70.24% |
| COIN260515P00210000 | 2024-05-02 10:55AM EDT | 2026-05-15 | 76.65 | 71.10 | 75.50 | +3.05 | +4.14% | 5 | 8 | 68.68% |
| COIN260918P00210000 | 2024-03-25 10:53AM EDT | 2026-09-18 | 65.40 | 73.60 | 76.45 | 0.00 | - | 1 | 1 | 64.96% |
| COIN261218P00210000 | 2024-04-29 12:37PM EDT | 2026-12-18 | 79.63 | 76.50 | 80.05 | 0.00 | - | 6 | 28 | 64.43% |
