La bourse est fermée
Dow Jones
38 043,39 +140,10 (+0,37 %) Nasdaq
15 724,82 +119,34 (+0,76 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 115,14 +1 929,70 (+3,63 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:58PM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00220000 | 2024-05-02 12:43PM EDT | 2024-05-03 | 12.75 | 12.75 | 13.25 | +4.30 | +50.89% | 2,370 | 2,015 | 189.31% |
| COIN240510C00220000 | 2024-05-02 12:42PM EDT | 2024-05-10 | 16.22 | 16.25 | 16.55 | +4.70 | +40.80% | 980 | 711 | 113.93% |
| COIN240517C00220000 | 2024-05-02 12:32PM EDT | 2024-05-17 | 19.05 | 19.15 | 19.70 | +4.80 | +33.68% | 318 | 705 | 101.95% |
| COIN240524C00220000 | 2024-05-02 12:15PM EDT | 2024-05-24 | 21.70 | 21.45 | 22.20 | +4.20 | +24.00% | 38 | 88 | 95.97% |
| COIN240531C00220000 | 2024-05-02 11:49AM EDT | 2024-05-31 | 24.64 | 23.70 | 24.50 | +5.34 | +27.67% | 65 | 389 | 93.12% |
| COIN240607C00220000 | 2024-05-02 12:38PM EDT | 2024-06-07 | 26.60 | 25.90 | 26.45 | +3.59 | +15.60% | 35 | 83 | 91.32% |
| COIN240621C00220000 | 2024-05-02 12:42PM EDT | 2024-06-21 | 29.73 | 29.60 | 30.10 | +4.73 | +18.92% | 99 | 2,361 | 89.09% |
| COIN240719C00220000 | 2024-05-02 12:35PM EDT | 2024-07-19 | 35.65 | 35.80 | 36.30 | +2.81 | +8.56% | 34 | 486 | 86.98% |
| COIN240920C00220000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 49.40 | 47.90 | 48.60 | +3.60 | +7.86% | 30 | 842 | 87.74% |
| COIN241018C00220000 | 2024-05-02 11:33AM EDT | 2024-10-18 | 54.25 | 52.20 | 52.80 | +10.50 | +24.00% | 9 | 963 | 87.56% |
| COIN241115C00220000 | 2024-05-01 10:10AM EDT | 2024-11-15 | 57.00 | 56.55 | 58.40 | +10.45 | +22.45% | 2 | 102 | 89.19% |
| COIN241220C00220000 | 2024-05-01 2:17PM EDT | 2024-12-20 | 54.85 | 60.70 | 61.60 | 0.00 | - | 110 | 517 | 87.75% |
| COIN250117C00220000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 65.00 | 63.05 | 64.90 | +3.76 | +6.14% | 11 | 368 | 86.96% |
| COIN250221C00220000 | 2024-05-01 9:32AM EDT | 2025-02-21 | 55.06 | 67.15 | 68.25 | 0.00 | - | 2 | 37 | 86.71% |
| COIN250321C00220000 | 2024-05-02 11:00AM EDT | 2025-03-21 | 70.50 | 70.10 | 70.95 | +2.10 | +3.07% | 6 | 105 | 86.56% |
| COIN250620C00220000 | 2024-05-02 10:38AM EDT | 2025-06-20 | 76.06 | 78.20 | 79.05 | +8.06 | +11.85% | 3 | 80 | 85.96% |
| COIN251219C00220000 | 2024-05-02 10:14AM EDT | 2025-12-19 | 87.53 | 90.15 | 92.85 | -1.01 | -1.14% | 5 | 38 | 84.63% |
| COIN260116C00220000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 91.55 | 92.40 | 94.10 | +4.55 | +5.23% | 1 | 363 | 84.48% |
| COIN260515C00220000 | 2024-04-30 9:47AM EDT | 2026-05-15 | 97.00 | 98.95 | 102.50 | 0.00 | - | 1 | 93 | 84.45% |
| COIN260918C00220000 | 2024-04-22 3:25PM EDT | 2026-09-18 | 107.71 | 104.55 | 108.90 | 0.00 | - | 2 | 1 | 83.46% |
| COIN261218C00220000 | 2024-05-01 2:10PM EDT | 2026-12-18 | 103.75 | 108.55 | 111.90 | 0.00 | - | 1 | 11 | 82.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00220000 | 2024-05-02 12:43PM EDT | 2024-05-03 | 12.30 | 12.05 | 12.40 | -4.70 | -27.81% | 491 | 1,567 | 197.78% |
| COIN240510P00220000 | 2024-05-02 12:35PM EDT | 2024-05-10 | 15.78 | 15.15 | 15.60 | -5.22 | -24.86% | 148 | 663 | 116.11% |
| COIN240517P00220000 | 2024-05-02 12:42PM EDT | 2024-05-17 | 18.30 | 18.05 | 18.35 | -2.73 | -13.14% | 142 | 925 | 102.50% |
| COIN240524P00220000 | 2024-05-02 12:42PM EDT | 2024-05-24 | 20.65 | 20.35 | 20.80 | -2.30 | -10.02% | 56 | 569 | 96.31% |
| COIN240531P00220000 | 2024-05-02 12:33PM EDT | 2024-05-31 | 23.04 | 21.30 | 22.65 | -1.53 | -6.23% | 13 | 116 | 89.92% |
| COIN240607P00220000 | 2024-05-02 12:34PM EDT | 2024-06-07 | 24.15 | 24.00 | 24.50 | -2.53 | -9.48% | 24 | 12 | 89.17% |
| COIN240621P00220000 | 2024-05-02 12:39PM EDT | 2024-06-21 | 27.55 | 27.40 | 27.70 | -3.63 | -11.64% | 95 | 2,051 | 86.10% |
| COIN240719P00220000 | 2024-05-02 11:51AM EDT | 2024-07-19 | 32.60 | 32.60 | 33.05 | -4.08 | -11.12% | 4 | 1,099 | 82.26% |
| COIN240920P00220000 | 2024-05-02 12:11PM EDT | 2024-09-20 | 43.06 | 42.85 | 43.45 | -3.94 | -8.38% | 7 | 314 | 80.64% |
| COIN241018P00220000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 47.00 | 46.50 | 46.85 | -5.35 | -10.22% | 10 | 55 | 79.77% |
| COIN241115P00220000 | 2024-05-01 1:45PM EDT | 2024-11-15 | 50.50 | 50.25 | 50.65 | -4.77 | -8.63% | 1 | 24 | 79.98% |
| COIN241220P00220000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 55.04 | 53.30 | 53.90 | 0.00 | - | 10 | 30 | 78.42% |
| COIN250117P00220000 | 2024-05-02 11:07AM EDT | 2025-01-17 | 55.52 | 55.40 | 55.90 | -1.97 | -3.43% | 3 | 690 | 77.00% |
| COIN250221P00220000 | 2024-05-01 12:13PM EDT | 2025-02-21 | 63.79 | 57.75 | 59.10 | 0.00 | - | 1 | 3 | 76.00% |
| COIN250321P00220000 | 2024-05-01 2:05PM EDT | 2025-03-21 | 63.90 | 60.40 | 61.20 | 0.00 | - | 1 | 202 | 75.69% |
| COIN250620P00220000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 67.66 | 66.00 | 67.30 | 0.00 | - | 40 | 76 | 73.57% |
| COIN251219P00220000 | 2024-05-01 2:18PM EDT | 2025-12-19 | 79.20 | 75.65 | 77.10 | 0.00 | - | 38 | 68 | 70.79% |
| COIN260116P00220000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 76.17 | 76.80 | 77.70 | 0.00 | - | 2 | 138 | 70.03% |
| COIN260515P00220000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 79.90 | 81.50 | 83.45 | 0.00 | - | 5 | 17 | 68.84% |
| COIN260918P00220000 | 2024-03-28 12:21PM EDT | 2026-09-18 | 74.07 | 80.20 | 82.30 | 0.00 | - | 10 | 10 | 62.65% |
| COIN261218P00220000 | 2024-04-24 1:45PM EDT | 2026-12-18 | 82.85 | 86.45 | 88.95 | 0.00 | - | 1 | 2 | 64.75% |
