Marchés français ouverture 5 h 18 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 543,30 +336,17 (+1,85 %) Bitcoin EUR
55 381,23 +2 243,22 (+4,22 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00250000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 5.57 | 5.45 | 5.70 | +3.59 | +181.31% | 6,207 | 3,691 | 272.75% |
| COIN240510C00250000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 9.22 | 8.50 | 9.20 | +4.62 | +100.43% | 1,600 | 1,115 | 123.44% |
| COIN240517C00250000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 12.25 | 11.90 | 13.00 | +5.40 | +78.83% | 1,332 | 7,058 | 110.72% |
| COIN240524C00250000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 15.43 | 14.20 | 16.55 | +6.54 | +73.57% | 136 | 473 | 104.88% |
| COIN240531C00250000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 17.50 | 16.40 | 18.30 | +7.00 | +66.67% | 119 | 127 | 99.17% |
| COIN240607C00250000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 18.66 | 17.10 | 20.75 | +4.76 | +34.24% | 69 | 45 | 94.58% |
| COIN240621C00250000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 23.02 | 20.95 | 23.95 | +7.77 | +50.95% | 302 | 4,191 | 90.76% |
| COIN240719C00250000 | 2024-05-02 3:39PM EDT | 2024-07-19 | 30.40 | 27.70 | 31.20 | +9.69 | +46.79% | 175 | 509 | 89.28% |
| COIN240920C00250000 | 2024-05-02 2:22PM EDT | 2024-09-20 | 40.40 | 40.30 | 44.20 | +8.35 | +26.05% | 19 | 584 | 89.01% |
| COIN241018C00250000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 46.05 | 44.70 | 48.15 | +13.10 | +39.76% | 5 | 167 | 88.08% |
| COIN241115C00250000 | 2024-05-02 2:49PM EDT | 2024-11-15 | 51.88 | 50.90 | 53.70 | +13.19 | +34.09% | 6 | 107 | 90.48% |
| COIN241220C00250000 | 2024-05-02 1:18PM EDT | 2024-12-20 | 53.00 | 55.20 | 57.85 | +12.70 | +31.51% | 107 | 79 | 89.32% |
| COIN250117C00250000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 58.90 | 57.05 | 60.70 | +10.95 | +22.84% | 47 | 1,087 | 87.51% |
| COIN250221C00250000 | 2024-05-01 3:14PM EDT | 2025-02-21 | 57.10 | 62.10 | 64.25 | 0.00 | - | 2 | 25 | 87.58% |
| COIN250321C00250000 | 2024-05-01 2:26PM EDT | 2025-03-21 | 56.20 | 64.05 | 68.20 | 0.00 | - | 20 | 749 | 87.28% |
| COIN250620C00250000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 72.96 | 72.65 | 76.75 | +11.96 | +19.61% | 1 | 288 | 86.42% |
| COIN251219C00250000 | 2024-04-30 3:24PM EDT | 2025-12-19 | 71.60 | 87.00 | 91.50 | 0.00 | - | 37 | 258 | 85.62% |
| COIN260116C00250000 | 2024-05-02 11:35AM EDT | 2026-01-16 | 86.17 | 88.65 | 92.25 | +13.00 | +17.77% | 1 | 165 | 84.80% |
| COIN260515C00250000 | 2024-04-30 12:42PM EDT | 2026-05-15 | 83.00 | 95.50 | 100.00 | 0.00 | - | 1 | 160 | 84.07% |
| COIN260918C00250000 | 2024-05-02 3:06PM EDT | 2026-09-18 | 106.00 | 102.00 | 106.50 | +4.67 | +4.61% | 2 | 5 | 83.10% |
| COIN261218C00250000 | 2024-05-02 12:37PM EDT | 2026-12-18 | 101.84 | 106.50 | 110.50 | +5.84 | +6.08% | 1 | 83 | 82.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00250000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 26.06 | 24.25 | 27.20 | -15.99 | -38.03% | 122 | 373 | 248.00% |
| COIN240510P00250000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 30.00 | 28.85 | 30.40 | -11.30 | -27.36% | 88 | 287 | 120.45% |
| COIN240517P00250000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 31.00 | 31.60 | 34.50 | -18.62 | -37.53% | 18 | 723 | 107.63% |
| COIN240524P00250000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 34.33 | 33.35 | 35.90 | -16.82 | -32.88% | 7 | 209 | 96.18% |
| COIN240531P00250000 | 2024-05-02 2:34PM EDT | 2024-05-31 | 38.14 | 34.75 | 38.35 | -14.86 | -28.04% | 7 | 43 | 91.46% |
| COIN240621P00250000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 40.92 | 40.00 | 42.70 | -7.85 | -16.10% | 5 | 443 | 84.07% |
| COIN240719P00250000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 46.75 | 45.60 | 48.25 | -6.94 | -12.93% | 5 | 330 | 80.58% |
| COIN240920P00250000 | 2024-05-02 2:48PM EDT | 2024-09-20 | 58.51 | 56.20 | 60.25 | -12.14 | -17.18% | 68 | 1,987 | 79.86% |
| COIN241018P00250000 | 2024-04-29 11:35AM EDT | 2024-10-18 | 63.80 | 59.90 | 62.25 | 0.00 | - | 1 | 66 | 77.55% |
| COIN241115P00250000 | 2024-05-01 10:58AM EDT | 2024-11-15 | 78.05 | 65.00 | 66.80 | 0.00 | - | 1 | 60 | 79.08% |
| COIN241220P00250000 | 2024-04-23 10:22AM EDT | 2024-12-20 | 67.90 | 67.40 | 70.40 | 0.00 | - | 2 | 5 | 77.04% |
| COIN250117P00250000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 74.00 | 69.75 | 73.05 | -4.45 | -5.67% | 1 | 240 | 76.07% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 2025-02-21 | 67.02 | 72.35 | 76.40 | 0.00 | - | 1 | 2 | 75.11% |
| COIN250321P00250000 | 2024-05-01 11:51AM EDT | 2025-03-21 | 87.80 | 76.10 | 77.80 | 0.00 | - | 1 | 177 | 74.85% |
| COIN250620P00250000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.60 | 80.55 | 84.40 | 0.00 | - | 2 | 46 | 71.98% |
| COIN251219P00250000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 94.00 | 91.05 | 94.30 | -5.00 | -5.05% | 1 | 13 | 69.16% |
| COIN260116P00250000 | 2024-05-02 11:35AM EDT | 2026-01-16 | 96.52 | 92.15 | 95.45 | +4.39 | +4.77% | 11 | 51 | 68.59% |
| COIN260515P00250000 | 2024-04-26 10:02AM EDT | 2026-05-15 | 99.11 | 96.50 | 101.50 | 0.00 | - | 1 | 8 | 67.14% |
| COIN260918P00250000 | 2024-05-02 3:57PM EDT | 2026-09-18 | 101.47 | 100.50 | 105.00 | +9.58 | +10.43% | 10 | 11 | 64.97% |
| COIN261218P00250000 | 2024-04-29 9:58AM EDT | 2026-12-18 | 105.55 | 102.50 | 107.00 | 0.00 | - | 1 | 47 | 63.29% |
