La bourse ferme dans 16 min
CAC 40
7 927,05 -57,88 (-0,72 %) Euro Stoxx 50
4 898,53 -22,69 (-0,46 %) Dow Jones
38 124,44 +221,15 (+0,58 %) EUR/USD
1,0699 -0,0019 (-0,18 %) Gold future
2 313,20 +2,20 (+0,10 %) Bitcoin EUR
55 369,29 +2 002,74 (+3,75 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:14AM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00240000 | 2024-05-02 10:58AM EDT | 2024-05-03 | 5.50 | 5.25 | 5.50 | +2.00 | +60.61% | 1,339 | 9,578 | 184.06% |
| COIN240510C00240000 | 2024-05-02 10:58AM EDT | 2024-05-10 | 9.43 | 9.05 | 9.30 | +3.08 | +49.52% | 117 | 2,726 | 116.80% |
| COIN240517C00240000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 12.08 | 11.90 | 12.40 | +3.33 | +38.06% | 211 | 1,424 | 104.43% |
| COIN240524C00240000 | 2024-05-02 10:54AM EDT | 2024-05-24 | 14.05 | 14.10 | 14.80 | +3.27 | +30.33% | 16 | 155 | 97.75% |
| COIN240531C00240000 | 2024-05-02 10:59AM EDT | 2024-05-31 | 16.60 | 15.95 | 16.40 | +1.42 | +9.39% | 51 | 256 | 92.52% |
| COIN240607C00240000 | 2024-05-01 3:10PM EDT | 2024-06-07 | 15.88 | 18.20 | 19.15 | -0.87 | -5.19% | 3 | 21 | 92.30% |
| COIN240621C00240000 | 2024-05-02 10:59AM EDT | 2024-06-21 | 22.25 | 21.80 | 22.25 | +4.44 | +26.89% | 15 | 2,901 | 88.81% |
| COIN240719C00240000 | 2024-05-02 10:41AM EDT | 2024-07-19 | 27.67 | 27.95 | 28.00 | +1.52 | +5.81% | 24 | 428 | 85.85% |
| COIN240920C00240000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 37.75 | 39.75 | 40.45 | +1.71 | +4.74% | 1 | 942 | 86.09% |
| COIN241018C00240000 | 2024-05-02 9:35AM EDT | 2024-10-18 | 43.40 | 44.05 | 45.20 | +3.20 | +7.96% | 1 | 68 | 86.26% |
| COIN241115C00240000 | 2024-04-26 10:51AM EDT | 2024-11-15 | 55.42 | 48.85 | 49.95 | 0.00 | - | 1 | 86 | 87.38% |
| COIN241220C00240000 | 2024-05-01 2:56PM EDT | 2024-12-20 | 52.00 | 52.35 | 53.95 | 0.00 | - | 1 | 16 | 85.98% |
| COIN250117C00240000 | 2024-05-02 9:31AM EDT | 2025-01-17 | 54.00 | 55.45 | 55.95 | -0.15 | -0.28% | 2 | 926 | 84.75% |
| COIN250221C00240000 | 2024-05-01 2:31PM EDT | 2025-02-21 | 56.10 | 59.10 | 60.40 | 0.00 | - | 1 | 18 | 84.85% |
| COIN250321C00240000 | 2024-05-01 9:35AM EDT | 2025-03-21 | 52.15 | 61.50 | 64.50 | 0.00 | - | 1 | 225 | 85.17% |
| COIN250620C00240000 | 2024-04-30 12:39PM EDT | 2025-06-20 | 63.90 | 69.15 | 73.05 | 0.00 | - | 22 | 144 | 84.34% |
| COIN251219C00240000 | 2024-05-01 12:59PM EDT | 2025-12-19 | 75.90 | 83.70 | 86.05 | 0.00 | - | 2 | 84 | 83.58% |
| COIN260116C00240000 | 2024-05-01 1:48PM EDT | 2026-01-16 | 80.00 | 84.50 | 87.55 | 0.00 | - | 1 | 161 | 82.79% |
| COIN260515C00240000 | 2024-04-30 1:59PM EDT | 2026-05-15 | 84.67 | 91.85 | 95.40 | 0.00 | - | 1 | 32 | 82.69% |
| COIN260918C00240000 | 2024-04-29 12:31PM EDT | 2026-09-18 | 105.00 | 97.00 | 101.40 | 0.00 | - | 11 | 10 | 81.20% |
| COIN261218C00240000 | 2024-05-01 9:40AM EDT | 2026-12-18 | 91.75 | 101.60 | 105.90 | 0.00 | - | 9 | 35 | 81.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00240000 | 2024-05-02 10:44AM EDT | 2024-05-03 | 26.85 | 26.10 | 26.95 | -1.58 | -5.56% | 37 | 658 | 228.17% |
| COIN240510P00240000 | 2024-05-02 9:51AM EDT | 2024-05-10 | 33.66 | 30.10 | 31.55 | -2.17 | -6.06% | 2 | 225 | 140.20% |
| COIN240517P00240000 | 2024-05-02 10:49AM EDT | 2024-05-17 | 32.88 | 32.95 | 33.45 | -3.87 | -10.53% | 39 | 734 | 118.32% |
| COIN240524P00240000 | 2024-05-02 10:19AM EDT | 2024-05-24 | 37.85 | 34.45 | 36.05 | -5.45 | -12.59% | 10 | 345 | 108.09% |
| COIN240531P00240000 | 2024-05-02 10:19AM EDT | 2024-05-31 | 39.37 | 36.60 | 37.40 | -4.93 | -11.13% | 10 | 17 | 101.62% |
| COIN240621P00240000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 41.33 | 41.35 | 42.80 | 0.00 | - | 4 | 1,015 | 93.38% |
| COIN240719P00240000 | 2024-05-02 10:42AM EDT | 2024-07-19 | 47.45 | 46.25 | 47.05 | -8.25 | -14.81% | 15 | 232 | 86.17% |
| COIN240920P00240000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 59.25 | 57.05 | 58.00 | 0.00 | - | 4 | 377 | 84.05% |
| COIN241018P00240000 | 2024-05-01 1:36PM EDT | 2024-10-18 | 65.35 | 60.00 | 60.75 | 0.00 | - | 1 | 43 | 81.58% |
| COIN241115P00240000 | 2024-04-23 12:13PM EDT | 2024-11-15 | 59.20 | 64.00 | 64.85 | 0.00 | - | 1 | 74 | 81.89% |
| COIN241220P00240000 | 2024-05-01 10:17AM EDT | 2024-12-20 | 74.29 | 67.10 | 68.35 | 0.00 | - | 2 | 11 | 80.25% |
| COIN250117P00240000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 72.10 | 69.05 | 69.85 | -3.70 | -4.88% | 1 | 270 | 78.18% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 2025-02-21 | 62.38 | 72.05 | 72.90 | 0.00 | - | 1 | 1 | 77.31% |
| COIN250321P00240000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 78.80 | 73.90 | 74.85 | 0.00 | - | 62 | 149 | 76.25% |
| COIN250620P00240000 | 2024-04-24 9:40AM EDT | 2025-06-20 | 76.00 | 79.80 | 81.00 | 0.00 | - | 3 | 72 | 74.01% |
| COIN251219P00240000 | 2024-04-17 10:58AM EDT | 2025-12-19 | 92.50 | 88.75 | 90.65 | 0.00 | - | 5 | 6 | 70.40% |
| COIN260116P00240000 | 2024-04-22 3:27PM EDT | 2026-01-16 | 89.50 | 90.10 | 91.20 | 0.00 | - | 5 | 57 | 69.68% |
| COIN260515P00240000 | 2024-04-30 10:27AM EDT | 2026-05-15 | 98.37 | 95.45 | 97.60 | 0.00 | - | 1 | 2 | 68.90% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 2026-09-18 | 87.48 | 97.65 | 100.35 | 0.00 | - | 1 | 1 | 65.70% |
| COIN261218P00240000 | 2024-04-24 10:30AM EDT | 2026-12-18 | 96.00 | 99.85 | 102.50 | 0.00 | - | 2 | 42 | 64.18% |
