La bourse ferme dans 14 min
CAC 40
7 929,31 -55,62 (-0,70 %) Euro Stoxx 50
4 899,63 -21,59 (-0,44 %) Dow Jones
38 128,33 +225,04 (+0,59 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 314,40 +3,40 (+0,15 %) Bitcoin EUR
55 396,39 +2 010,22 (+3,77 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:16AM EDT. Marché ouvert.
Prix d’exercice:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00270000 | 2024-05-02 10:59AM EDT | 2024-05-03 | 1.27 | 1.25 | 1.35 | +0.59 | +89.39% | 379 | 1,350 | 188.18% |
| COIN240510C00270000 | 2024-05-02 10:59AM EDT | 2024-05-10 | 4.05 | 3.95 | 4.25 | +1.32 | +48.35% | 561 | 1,377 | 124.52% |
| COIN240517C00270000 | 2024-05-02 10:44AM EDT | 2024-05-17 | 6.10 | 6.10 | 6.40 | +1.80 | +41.86% | 83 | 2,607 | 109.35% |
| COIN240524C00270000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 7.50 | 8.00 | 8.45 | +2.00 | +36.36% | 5 | 108 | 102.31% |
| COIN240531C00270000 | 2024-05-02 10:35AM EDT | 2024-05-31 | 9.22 | 9.45 | 9.95 | +1.17 | +14.53% | 8 | 199 | 96.47% |
| COIN240607C00270000 | 2024-05-02 9:52AM EDT | 2024-06-07 | 10.30 | 11.10 | 11.80 | +0.51 | +5.21% | 3 | 15 | 93.97% |
| COIN240621C00270000 | 2024-05-02 10:17AM EDT | 2024-06-21 | 13.06 | 14.40 | 14.85 | +1.16 | +9.75% | 96 | 1,526 | 90.59% |
| COIN240719C00270000 | 2024-05-02 10:40AM EDT | 2024-07-19 | 19.55 | 20.00 | 20.50 | +0.67 | +3.55% | 10 | 591 | 87.18% |
| COIN240920C00270000 | 2024-05-02 9:42AM EDT | 2024-09-20 | 30.60 | 31.90 | 32.45 | -1.25 | -3.92% | 2 | 1,598 | 86.90% |
| COIN241018C00270000 | 2024-05-01 2:43PM EDT | 2024-10-18 | 35.03 | 36.05 | 36.50 | 0.00 | - | 13 | 84 | 86.19% |
| COIN241115C00270000 | 2024-05-02 9:44AM EDT | 2024-11-15 | 38.80 | 40.70 | 41.70 | 0.00 | - | 6 | 121 | 87.39% |
| COIN241220C00270000 | 2024-04-30 10:35AM EDT | 2024-12-20 | 40.55 | 44.55 | 45.30 | 0.00 | - | 7 | 70 | 85.81% |
| COIN250117C00270000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 46.12 | 47.40 | 48.20 | -1.03 | -2.18% | 6 | 651 | 84.92% |
| COIN250221C00270000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 50.80 | 50.75 | 53.40 | -6.70 | -11.65% | 1 | 90 | 85.11% |
| COIN250321C00270000 | 2024-04-30 10:41AM EDT | 2025-03-21 | 49.95 | 53.80 | 54.95 | 0.00 | - | 3 | 847 | 84.13% |
| COIN250620C00270000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 60.07 | 62.60 | 64.05 | 0.00 | - | 1 | 135 | 83.96% |
| COIN251219C00270000 | 2024-05-02 10:07AM EDT | 2025-12-19 | 73.10 | 75.55 | 78.60 | +5.60 | +8.30% | 10 | 64 | 82.63% |
| COIN260116C00270000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 74.80 | 77.55 | 80.60 | -8.55 | -10.26% | 10 | 45 | 82.59% |
| COIN260515C00270000 | 2024-04-30 11:28AM EDT | 2026-05-15 | 81.00 | 85.25 | 88.50 | 0.00 | - | 3 | 40 | 82.34% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 2026-09-18 | 85.33 | 90.75 | 94.60 | 0.00 | - | 7 | 9 | 80.81% |
| COIN261218C00270000 | 2024-04-26 11:07AM EDT | 2026-12-18 | 102.44 | 95.30 | 98.20 | 0.00 | - | 2 | 40 | 80.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00270000 | 2024-05-02 10:29AM EDT | 2024-05-03 | 54.20 | 51.45 | 52.55 | +0.53 | +0.99% | 2 | 74 | 277.59% |
| COIN240510P00270000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 54.10 | 53.75 | 56.15 | -1.57 | -2.82% | 1 | 14 | 158.61% |
| COIN240517P00270000 | 2024-04-30 3:32PM EDT | 2024-05-17 | 69.31 | 55.35 | 56.85 | 0.00 | - | 15 | 200 | 126.45% |
| COIN240524P00270000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 60.75 | 57.30 | 59.30 | 0.00 | - | 1 | 5 | 116.96% |
| COIN240531P00270000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 55.84 | 58.05 | 60.40 | 0.00 | - | 2 | 5 | 106.51% |
| COIN240621P00270000 | 2024-05-01 11:03AM EDT | 2024-06-21 | 75.26 | 63.10 | 64.55 | 0.00 | - | 1 | 201 | 96.78% |
| COIN240719P00270000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 69.15 | 67.45 | 68.35 | 0.00 | - | 3 | 66 | 88.10% |
| COIN240920P00270000 | 2024-04-30 2:13PM EDT | 2024-09-20 | 85.60 | 77.15 | 78.15 | 0.00 | - | 58 | 165 | 83.62% |
| COIN241018P00270000 | 2024-04-30 10:12AM EDT | 2024-10-18 | 86.70 | 80.55 | 81.45 | 0.00 | - | 21 | 52 | 81.98% |
| COIN241115P00270000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 92.80 | 84.15 | 85.05 | 0.00 | - | 34 | 41 | 81.47% |
| COIN241220P00270000 | 2024-04-26 11:12AM EDT | 2024-12-20 | 85.10 | 87.25 | 88.10 | 0.00 | - | 14 | 81 | 79.43% |
| COIN250117P00270000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 83.90 | 89.40 | 90.25 | 0.00 | - | 31 | 95 | 77.92% |
| COIN250221P00270000 | 2024-04-30 10:50AM EDT | 2025-02-21 | 96.67 | 91.55 | 93.40 | 0.00 | - | 4 | 71 | 76.48% |
| COIN250321P00270000 | 2024-05-01 1:35PM EDT | 2025-03-21 | 100.00 | 94.25 | 95.20 | 0.00 | - | 12 | 98 | 75.80% |
| COIN250620P00270000 | 2024-04-30 10:50AM EDT | 2025-06-20 | 102.93 | 100.00 | 101.65 | -0.74 | -0.71% | 1 | 37 | 73.47% |
| COIN251219P00270000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 106.85 | 109.50 | 111.00 | 0.00 | - | 1 | 24 | 69.71% |
| COIN260116P00270000 | 2024-04-23 3:57PM EDT | 2026-01-16 | 105.45 | 110.45 | 112.10 | 0.00 | - | 17 | 26 | 69.04% |
| COIN260515P00270000 | 2024-05-01 3:50PM EDT | 2026-05-15 | 118.80 | 114.80 | 118.00 | 0.00 | - | 1 | 19 | 67.46% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 109.72 | 120.55 | 123.10 | 0.00 | - | 1 | 2 | 63.31% |
