La bourse est fermée
Dow Jones
38 252,13 +348,84 (+0,92 %) Nasdaq
15 839,17 +233,68 (+1,50 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 377,12 +679,44 (+1,24 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00230000 | 2024-05-02 2:36PM EDT | 2024-05-03 | 11.95 | 11.75 | 12.00 | +6.79 | +131.59% | 4,307 | 2,394 | 180.88% |
| COIN240510C00230000 | 2024-05-02 2:35PM EDT | 2024-05-10 | 16.25 | 15.40 | 16.25 | +7.75 | +91.18% | 910 | 989 | 112.82% |
| COIN240517C00230000 | 2024-05-02 2:30PM EDT | 2024-05-17 | 17.98 | 18.65 | 18.85 | +6.60 | +58.00% | 331 | 1,261 | 99.94% |
| COIN240524C00230000 | 2024-05-02 2:33PM EDT | 2024-05-24 | 21.00 | 20.85 | 21.45 | +7.50 | +55.56% | 341 | 116 | 93.86% |
| COIN240531C00230000 | 2024-05-02 2:29PM EDT | 2024-05-31 | 22.85 | 23.25 | 24.05 | +4.25 | +22.85% | 46 | 424 | 91.77% |
| COIN240607C00230000 | 2024-05-02 2:26PM EDT | 2024-06-07 | 25.00 | 25.35 | 26.15 | +6.80 | +37.36% | 9 | 31 | 89.90% |
| COIN240621C00230000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 29.21 | 29.10 | 29.55 | +8.46 | +40.77% | 287 | 1,880 | 87.14% |
| COIN240719C00230000 | 2024-05-02 2:28PM EDT | 2024-07-19 | 35.30 | 35.70 | 36.20 | +8.80 | +33.21% | 80 | 299 | 85.82% |
| COIN240920C00230000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 47.29 | 48.05 | 49.05 | +5.99 | +14.50% | 9 | 901 | 86.68% |
| COIN241018C00230000 | 2024-05-02 2:13PM EDT | 2024-10-18 | 51.90 | 52.90 | 53.20 | +11.40 | +28.15% | 22 | 34 | 86.72% |
| COIN241115C00230000 | 2024-04-30 1:35PM EDT | 2024-11-15 | 56.00 | 57.55 | 58.15 | +11.15 | +24.86% | 1 | 20 | 87.81% |
| COIN241220C00230000 | 2024-05-02 2:33PM EDT | 2024-12-20 | 61.75 | 61.25 | 62.05 | +6.25 | +11.26% | 16 | 45 | 86.44% |
| COIN250117C00230000 | 2024-05-02 1:55PM EDT | 2025-01-17 | 62.96 | 64.35 | 65.40 | +5.86 | +10.26% | 18 | 461 | 86.11% |
| COIN250221C00230000 | 2024-04-30 3:25PM EDT | 2025-02-21 | 53.71 | 67.50 | 69.25 | 0.00 | - | 7 | 81 | 85.40% |
| COIN250321C00230000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 65.40 | 70.95 | 72.55 | 0.00 | - | 2 | 956 | 85.86% |
| COIN250620C00230000 | 2024-05-02 10:29AM EDT | 2025-06-20 | 72.40 | 78.55 | 82.00 | +4.75 | +7.02% | 1 | 105 | 85.43% |
| COIN251219C00230000 | 2024-05-01 11:50AM EDT | 2025-12-19 | 75.48 | 91.60 | 94.40 | 0.00 | - | 14 | 345 | 83.51% |
| COIN260116C00230000 | 2024-05-02 12:00PM EDT | 2026-01-16 | 92.36 | 93.90 | 96.35 | +3.84 | +4.34% | 2 | 87 | 83.67% |
| COIN260515C00230000 | 2024-05-02 1:51PM EDT | 2026-05-15 | 100.00 | 101.80 | 104.55 | -9.04 | -8.29% | 2 | 56 | 83.94% |
| COIN260918C00230000 | 2024-04-19 3:45PM EDT | 2026-09-18 | 94.94 | 106.50 | 109.50 | 0.00 | - | 2 | 0 | 81.74% |
| COIN261218C00230000 | 2024-05-02 2:33PM EDT | 2026-12-18 | 112.00 | 110.55 | 114.70 | +9.00 | +8.74% | 3 | 23 | 81.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00230000 | 2024-05-02 2:33PM EDT | 2024-05-03 | 14.20 | 13.75 | 14.20 | -9.95 | -41.20% | 189 | 1,963 | 200.56% |
| COIN240510P00230000 | 2024-05-02 2:33PM EDT | 2024-05-10 | 18.10 | 17.70 | 17.90 | -7.02 | -27.95% | 27 | 188 | 121.24% |
| COIN240517P00230000 | 2024-05-02 1:43PM EDT | 2024-05-17 | 22.17 | 20.15 | 21.20 | -8.15 | -26.88% | 18 | 807 | 106.01% |
| COIN240524P00230000 | 2024-05-02 2:20PM EDT | 2024-05-24 | 23.90 | 22.70 | 23.50 | -8.60 | -26.46% | 4 | 242 | 99.04% |
| COIN240531P00230000 | 2024-05-02 12:11PM EDT | 2024-05-31 | 28.50 | 24.55 | 25.40 | -9.78 | -25.55% | 6 | 73 | 93.91% |
| COIN240607P00230000 | 2024-05-01 12:04PM EDT | 2024-06-07 | 40.55 | 26.60 | 27.45 | 0.00 | - | 10 | 25 | 91.66% |
| COIN240621P00230000 | 2024-05-02 2:35PM EDT | 2024-06-21 | 30.05 | 29.75 | 30.80 | -8.79 | -22.63% | 39 | 1,202 | 87.68% |
| COIN240719P00230000 | 2024-05-02 2:28PM EDT | 2024-07-19 | 36.14 | 35.20 | 36.20 | -7.96 | -18.05% | 36 | 888 | 83.39% |
| COIN240920P00230000 | 2024-05-02 2:07PM EDT | 2024-09-20 | 46.90 | 46.10 | 46.65 | -8.50 | -15.34% | 4 | 1,964 | 81.37% |
| COIN241018P00230000 | 2024-05-01 1:34PM EDT | 2024-10-18 | 50.65 | 49.80 | 50.15 | -8.05 | -13.71% | 19 | 57 | 80.33% |
| COIN241115P00230000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 57.95 | 53.80 | 54.60 | 0.00 | - | 10 | 28 | 80.96% |
| COIN241220P00230000 | 2024-05-02 2:13PM EDT | 2024-12-20 | 57.85 | 56.65 | 57.35 | +2.10 | +3.77% | 46 | 10 | 78.64% |
| COIN250117P00230000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 61.70 | 59.05 | 59.70 | -6.60 | -9.66% | 1 | 444 | 77.53% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 65.94 | 61.50 | 62.95 | 0.00 | - | 5 | 4 | 76.46% |
| COIN250321P00230000 | 2024-05-01 11:45AM EDT | 2025-03-21 | 73.70 | 64.00 | 64.85 | 0.00 | - | 21 | 140 | 75.80% |
| COIN250620P00230000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 75.58 | 70.15 | 71.00 | 0.00 | - | 4 | 86 | 73.73% |
| COIN251219P00230000 | 2024-05-01 9:53AM EDT | 2025-12-19 | 87.12 | 79.95 | 81.15 | 0.00 | - | 1 | 84 | 70.79% |
| COIN260116P00230000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 82.31 | 80.80 | 82.00 | -1.36 | -1.63% | 1 | 143 | 69.98% |
| COIN260515P00230000 | 2024-03-26 10:01AM EDT | 2026-05-15 | 73.90 | 86.00 | 90.50 | 0.00 | - | 3 | 2 | 70.02% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 71.78% |
| COIN261218P00230000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 95.40 | 90.15 | 93.90 | 0.00 | - | 1 | 6 | 64.51% |
