Marchés français ouverture 5 h 24 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
1,0741 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 366,24 +1 836,82 (+3,43 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00280000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.35 | 1.29 | 1.35 | +1.00 | +285.71% | 3,486 | 1,793 | 274.51% |
| COIN240510C00280000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 3.65 | 3.50 | 4.20 | +1.83 | +100.55% | 1,047 | 1,582 | 131.86% |
| COIN240517C00280000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 6.33 | 5.65 | 6.80 | +3.05 | +92.99% | 1,765 | 1,826 | 114.55% |
| COIN240524C00280000 | 2024-05-02 2:21PM EDT | 2024-05-24 | 8.25 | 6.10 | 9.20 | +2.88 | +53.63% | 38 | 99 | 102.78% |
| COIN240531C00280000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 10.30 | 8.10 | 10.40 | +3.20 | +45.07% | 18 | 66 | 97.13% |
| COIN240607C00280000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 11.71 | 10.00 | 12.90 | +4.01 | +52.08% | 9 | 33 | 96.14% |
| COIN240621C00280000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 16.80 | 12.90 | 16.80 | +6.55 | +63.90% | 265 | 1,486 | 92.79% |
| COIN240719C00280000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 21.15 | 19.50 | 22.70 | +4.90 | +30.15% | 205 | 707 | 90.01% |
| COIN240920C00280000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 34.69 | 32.80 | 35.45 | +7.69 | +28.48% | 22 | 402 | 90.27% |
| COIN241018C00280000 | 2024-05-02 11:33AM EDT | 2024-10-18 | 35.50 | 36.95 | 39.70 | +2.50 | +7.58% | 2 | 68 | 89.22% |
| COIN241115C00280000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 36.00 | 41.25 | 44.40 | 0.00 | - | 1 | 24 | 89.35% |
| COIN241220C00280000 | 2024-05-01 11:29AM EDT | 2024-12-20 | 33.30 | 45.40 | 49.10 | 0.00 | - | 1 | 24 | 88.42% |
| COIN250117C00280000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 52.00 | 49.65 | 51.90 | +10.37 | +24.91% | 21 | 979 | 88.11% |
| COIN250221C00280000 | 2024-05-01 1:56PM EDT | 2025-02-21 | 44.00 | 52.95 | 55.40 | 0.00 | - | 1 | 31 | 86.89% |
| COIN250321C00280000 | 2024-05-02 2:17PM EDT | 2025-03-21 | 55.68 | 56.60 | 58.25 | +7.63 | +15.88% | 1 | 194 | 86.87% |
| COIN250620C00280000 | 2024-04-15 10:42AM EDT | 2025-06-20 | 74.75 | 64.05 | 67.80 | 0.00 | - | 2 | 75 | 85.64% |
| COIN251219C00280000 | 2024-05-02 3:18PM EDT | 2025-12-19 | 79.67 | 79.00 | 82.25 | +11.22 | +16.39% | 2 | 104 | 84.54% |
| COIN260116C00280000 | 2024-05-01 10:41AM EDT | 2026-01-16 | 65.61 | 80.50 | 85.00 | 0.00 | - | 1 | 65 | 84.53% |
| COIN260515C00280000 | 2024-04-19 2:14PM EDT | 2026-05-15 | 92.00 | 88.00 | 93.00 | +12.80 | +16.16% | 1 | 45 | 83.91% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 2026-09-18 | 82.24 | 95.00 | 99.00 | 0.00 | - | 2 | 1 | 82.70% |
| COIN261218C00280000 | 2024-04-26 3:06PM EDT | 2026-12-18 | 104.10 | 99.50 | 103.40 | 0.00 | - | 1 | 10 | 82.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00280000 | 2024-05-01 10:16AM EDT | 2024-05-03 | 78.60 | 49.55 | 54.30 | 0.00 | - | 19 | 83 | 243.16% |
| COIN240510P00280000 | 2024-04-29 1:58PM EDT | 2024-05-10 | 58.10 | 52.25 | 55.45 | 0.00 | - | 1 | 56 | 117.82% |
| COIN240517P00280000 | 2024-05-01 10:52AM EDT | 2024-05-17 | 79.09 | 54.15 | 58.00 | 0.00 | - | 1 | 92 | 104.91% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 62.25 | 56.55 | 60.00 | 0.00 | - | 1 | 5 | 99.82% |
| COIN240531P00280000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 64.89 | 58.15 | 60.80 | 0.00 | - | 1 | 2 | 92.79% |
| COIN240621P00280000 | 2024-05-01 10:52AM EDT | 2024-06-21 | 83.59 | 62.80 | 66.00 | 0.00 | - | 1 | 105 | 87.59% |
| COIN240719P00280000 | 2024-05-02 2:51PM EDT | 2024-07-19 | 69.05 | 67.55 | 70.70 | -15.82 | -18.64% | 8 | 161 | 82.26% |
| COIN240920P00280000 | 2024-05-02 11:38AM EDT | 2024-09-20 | 84.12 | 77.10 | 80.15 | -12.23 | -12.69% | 1 | 152 | 78.48% |
| COIN241018P00280000 | 2024-04-30 3:59PM EDT | 2024-10-18 | 97.40 | 80.70 | 84.60 | 0.00 | - | 4 | 17 | 78.23% |
| COIN241220P00280000 | 2024-04-17 9:32AM EDT | 2024-12-20 | 97.44 | 88.15 | 91.60 | 0.00 | - | 1 | 48 | 76.73% |
| COIN250117P00280000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 96.73 | 90.20 | 92.85 | 0.00 | - | 1 | 90 | 74.62% |
| COIN250221P00280000 | 2024-05-01 11:14AM EDT | 2025-02-21 | 108.99 | 93.95 | 96.85 | 0.00 | - | 1 | 30 | 74.78% |
| COIN250321P00280000 | 2024-05-02 3:49PM EDT | 2025-03-21 | 97.38 | 95.00 | 98.25 | -2.57 | -2.57% | 1 | 65 | 72.89% |
| COIN250620P00280000 | 2024-04-29 12:05PM EDT | 2025-06-20 | 104.00 | 101.75 | 105.60 | 0.00 | - | 85 | 141 | 71.67% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 112.30 | 115.35 | 0.00 | - | 2 | 4 | 68.56% |
| COIN260116P00280000 | 2024-05-02 12:36PM EDT | 2026-01-16 | 118.00 | 112.80 | 115.45 | +12.55 | +11.90% | 1 | 38 | 67.26% |
| COIN260515P00280000 | 2024-04-30 3:04PM EDT | 2026-05-15 | 129.00 | 117.50 | 121.90 | 0.00 | - | 3 | 25 | 66.05% |
| COIN261218P00280000 | 2024-05-01 3:50PM EDT | 2026-12-18 | 131.40 | 123.50 | 128.00 | 0.00 | - | 1 | 5 | 62.37% |
