Marchés français ouverture 4 h 8 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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 446,12 +238,99 (+1,31 %) Bitcoin EUR
55 532,57 +1 982,47 (+3,70 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00260000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 3.55 | 3.40 | 3.55 | +2.29 | +181.75% | 4,885 | 2,936 | 271.09% |
| COIN240510C00260000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 7.00 | 5.85 | 7.00 | +3.70 | +112.12% | 893 | 730 | 123.90% |
| COIN240517C00260000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 9.65 | 9.30 | 9.90 | +4.40 | +83.81% | 2,231 | 22,611 | 110.22% |
| COIN240524C00260000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 12.54 | 10.00 | 14.10 | +3.81 | +43.64% | 66 | 180 | 102.94% |
| COIN240531C00260000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 14.80 | 13.65 | 15.05 | +4.80 | +48.00% | 71 | 82 | 99.15% |
| COIN240607C00260000 | 2024-05-02 3:46PM EDT | 2024-06-07 | 16.44 | 14.90 | 17.60 | +6.24 | +61.18% | 13 | 28 | 95.91% |
| COIN240621C00260000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 20.00 | 18.15 | 21.60 | +7.02 | +54.08% | 216 | 1,306 | 92.41% |
| COIN240719C00260000 | 2024-05-02 3:51PM EDT | 2024-07-19 | 27.95 | 25.05 | 27.95 | +8.80 | +45.95% | 136 | 887 | 89.87% |
| COIN240920C00260000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 38.64 | 37.55 | 39.45 | +8.64 | +28.80% | 14 | 395 | 88.01% |
| COIN241018C00260000 | 2024-05-02 3:25PM EDT | 2024-10-18 | 43.35 | 43.00 | 45.40 | +11.35 | +35.47% | 3 | 154 | 89.59% |
| COIN241115C00260000 | 2024-05-02 2:49PM EDT | 2024-11-15 | 48.78 | 48.05 | 49.65 | +8.23 | +20.30% | 6 | 229 | 89.96% |
| COIN241220C00260000 | 2024-05-02 2:53PM EDT | 2024-12-20 | 52.10 | 52.15 | 54.70 | +14.20 | +37.47% | 11 | 165 | 89.25% |
| COIN250117C00260000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 57.00 | 54.50 | 57.20 | +11.57 | +25.47% | 2 | 520 | 87.52% |
| COIN250221C00260000 | 2024-04-30 9:34AM EDT | 2025-02-21 | 51.30 | 58.40 | 60.80 | 0.00 | - | 1 | 73 | 86.83% |
| COIN250321C00260000 | 2024-05-02 9:37AM EDT | 2025-03-21 | 54.50 | 62.15 | 65.25 | +1.50 | +2.83% | 1 | 125 | 87.90% |
| COIN250620C00260000 | 2024-05-01 3:28PM EDT | 2025-06-20 | 62.80 | 69.55 | 72.85 | 0.00 | - | 1 | 245 | 85.68% |
| COIN251219C00260000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 82.60 | 84.00 | 88.50 | +7.95 | +10.65% | 2 | 75 | 85.24% |
| COIN260116C00260000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 73.28 | 86.05 | 90.00 | 0.00 | - | 4 | 385 | 84.94% |
| COIN260515C00260000 | 2024-04-16 11:58AM EDT | 2026-05-15 | 80.80 | 93.55 | 97.00 | 0.00 | - | 1 | 37 | 84.05% |
| COIN260918C00260000 | 2024-04-26 11:03AM EDT | 2026-09-18 | 102.45 | 99.50 | 103.95 | 0.00 | - | 1 | 8 | 82.95% |
| COIN261218C00260000 | 2024-05-01 3:40PM EDT | 2026-12-18 | 92.50 | 104.00 | 108.00 | 0.00 | - | 31 | 37 | 82.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00260000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 33.69 | 33.15 | 34.95 | -17.51 | -34.20% | 73 | 2,494 | 253.66% |
| COIN240510P00260000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 37.19 | 36.40 | 37.85 | -21.77 | -36.92% | 41 | 51 | 119.89% |
| COIN240517P00260000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 40.00 | 37.90 | 41.40 | -21.56 | -35.02% | 10 | 347 | 103.55% |
| COIN240524P00260000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 54.84 | 41.00 | 43.35 | 0.00 | - | 1 | 19 | 98.00% |
| COIN240531P00260000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 44.16 | 42.85 | 45.75 | -1.64 | -3.58% | 6 | 6 | 94.23% |
| COIN240621P00260000 | 2024-05-02 9:32AM EDT | 2024-06-21 | 55.89 | 47.10 | 50.75 | -7.99 | -12.51% | 1 | 213 | 86.05% |
| COIN240719P00260000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 54.60 | 52.50 | 55.80 | -9.95 | -15.41% | 19 | 259 | 81.52% |
| COIN240920P00260000 | 2024-05-02 1:43PM EDT | 2024-09-20 | 67.46 | 62.80 | 66.25 | -11.64 | -14.72% | 73 | 269 | 78.99% |
| COIN241018P00260000 | 2024-05-02 11:19AM EDT | 2024-10-18 | 72.35 | 66.60 | 70.50 | -9.40 | -11.50% | 1 | 75 | 78.63% |
| COIN241115P00260000 | 2024-04-30 10:33AM EDT | 2024-11-15 | 82.83 | 70.40 | 73.05 | 0.00 | - | 1 | 185 | 77.58% |
| COIN241220P00260000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 89.50 | 74.15 | 77.65 | 0.00 | - | 2 | 104 | 77.24% |
| COIN250117P00260000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 90.00 | 76.30 | 79.85 | 0.00 | - | 1 | 102 | 75.81% |
| COIN250221P00260000 | 2024-04-30 10:31AM EDT | 2025-02-21 | 90.15 | 79.10 | 82.15 | 0.00 | - | 2 | 61 | 74.30% |
| COIN250321P00260000 | 2024-04-25 2:40PM EDT | 2025-03-21 | 86.48 | 81.00 | 84.40 | 0.00 | - | 1 | 88 | 73.46% |
| COIN250620P00260000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 95.87 | 89.00 | 91.50 | +0.61 | +0.64% | 1 | 55 | 72.80% |
| COIN251219P00260000 | 2024-03-25 10:19AM EDT | 2025-12-19 | 87.06 | 97.75 | 99.70 | 0.00 | - | 1 | 35 | 68.19% |
| COIN260116P00260000 | 2024-04-23 2:45PM EDT | 2026-01-16 | 98.71 | 98.50 | 101.65 | 0.00 | - | 10 | 66 | 67.83% |
| COIN260515P00260000 | 2024-04-30 12:54PM EDT | 2026-05-15 | 113.50 | 103.00 | 108.00 | 0.00 | - | 1 | 16 | 66.55% |
| COIN260918P00260000 | 2024-04-09 1:53PM EDT | 2026-09-18 | 101.85 | 107.50 | 111.50 | 0.00 | - | - | 2 | 64.56% |
| COIN261218P00260000 | 2024-04-16 10:47AM EDT | 2026-12-18 | 115.90 | 109.50 | 112.80 | 0.00 | - | 1 | 3 | 62.63% |
