La bourse est fermée
Dow Jones
38 047,28 +143,99 (+0,38 %) Nasdaq
15 722,67 +117,19 (+0,75 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 137,54 +1 770,93 (+3,32 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:40PM EDT. Marché ouvert.
Prix d’exercice:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00290000 | 2024-05-02 12:24PM EDT | 2024-05-03 | 0.46 | 0.45 | 0.55 | +0.19 | +70.37% | 804 | 566 | 200.98% |
| COIN240510C00290000 | 2024-05-02 12:14PM EDT | 2024-05-10 | 2.28 | 2.00 | 2.42 | +0.88 | +62.86% | 84 | 173 | 130.37% |
| COIN240517C00290000 | 2024-05-02 12:18PM EDT | 2024-05-17 | 3.74 | 3.60 | 3.85 | +1.08 | +40.60% | 197 | 1,085 | 113.20% |
| COIN240524C00290000 | 2024-05-02 12:11PM EDT | 2024-05-24 | 5.50 | 5.20 | 5.65 | +2.00 | +57.14% | 9 | 102 | 106.52% |
| COIN240531C00290000 | 2024-05-02 11:33AM EDT | 2024-05-31 | 7.50 | 6.55 | 6.90 | +2.50 | +50.00% | 21 | 47 | 100.59% |
| COIN240607C00290000 | 2024-05-01 2:35PM EDT | 2024-06-07 | 6.95 | 7.95 | 8.45 | 0.00 | - | 17 | 29 | 97.58% |
| COIN240621C00290000 | 2024-05-02 12:14PM EDT | 2024-06-21 | 11.10 | 11.15 | 11.45 | +2.18 | +24.44% | 67 | 1,281 | 94.77% |
| COIN240719C00290000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 17.25 | 16.00 | 16.30 | +3.43 | +24.82% | 34 | 316 | 89.65% |
| COIN240920C00290000 | 2024-05-02 10:46AM EDT | 2024-09-20 | 26.60 | 27.80 | 28.55 | +4.05 | +17.96% | 3 | 433 | 89.91% |
| COIN241018C00290000 | 2024-05-02 11:41AM EDT | 2024-10-18 | 32.35 | 31.65 | 32.20 | +6.35 | +24.42% | 2 | 31 | 88.50% |
| COIN241115C00290000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 31.94 | 36.40 | 36.95 | 0.00 | - | 3 | 11 | 89.37% |
| COIN241220C00290000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 32.70 | 40.40 | 41.45 | 0.00 | - | 1 | 26 | 88.43% |
| COIN250117C00290000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 40.75 | 43.40 | 43.95 | +2.35 | +6.12% | 1 | 823 | 87.24% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 2025-02-21 | 47.75 | 47.55 | 49.55 | 0.00 | - | - | 1 | 88.07% |
| COIN250321C00290000 | 2024-05-02 10:13AM EDT | 2025-03-21 | 47.25 | 50.10 | 50.85 | +4.90 | +11.57% | 2 | 287 | 86.50% |
| COIN250620C00290000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 59.30 | 58.90 | 60.35 | 0.00 | - | 1 | 110 | 86.24% |
| COIN251219C00290000 | 2024-04-30 1:22PM EDT | 2025-12-19 | 72.40 | 72.80 | 74.95 | +8.40 | +13.13% | 2 | 53 | 84.88% |
| COIN260116C00290000 | 2024-04-26 10:44AM EDT | 2026-01-16 | 79.62 | 73.70 | 76.35 | 0.00 | - | 2 | 324 | 84.00% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 81.90 | 84.65 | 0.00 | - | 19 | 46 | 83.93% |
| COIN260918C00290000 | 2024-04-30 9:30AM EDT | 2026-09-18 | 81.95 | 87.15 | 91.50 | 0.00 | - | 1 | 3 | 82.43% |
| COIN261218C00290000 | 2024-04-26 10:46AM EDT | 2026-12-18 | 95.80 | 92.00 | 95.90 | 0.00 | - | 1 | 63 | 81.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00290000 | 2024-05-02 11:29AM EDT | 2024-05-03 | 68.10 | 68.10 | 70.55 | -12.60 | -15.61% | 2 | 7 | 180.47% |
| COIN240510P00290000 | 2024-05-02 11:10AM EDT | 2024-05-10 | 70.10 | 69.25 | 71.70 | -11.36 | -13.95% | 1 | 7 | 116.82% |
| COIN240517P00290000 | 2024-04-22 2:36PM EDT | 2024-05-17 | 69.65 | 70.70 | 73.00 | 0.00 | - | 11 | 65 | 104.05% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 2024-05-24 | 81.90 | 72.40 | 74.20 | 0.00 | - | 1 | 2 | 98.24% |
| COIN240621P00290000 | 2024-04-30 3:04PM EDT | 2024-06-21 | 91.69 | 77.00 | 79.40 | 0.00 | - | 170 | 217 | 86.76% |
| COIN240719P00290000 | 2024-05-01 11:50AM EDT | 2024-07-19 | 96.34 | 81.70 | 83.10 | 0.00 | - | 1 | 38 | 81.95% |
| COIN240920P00290000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 88.80 | 90.95 | 92.40 | 0.00 | - | 1 | 127 | 79.48% |
| COIN241018P00290000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 91.75 | 94.50 | 95.45 | 0.00 | - | 1 | 18 | 78.33% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 102.40 | 101.25 | 102.70 | 0.00 | - | 14 | 16 | 77.03% |
| COIN250117P00290000 | 2024-04-29 11:34AM EDT | 2025-01-17 | 101.00 | 103.25 | 104.50 | 0.00 | - | 1 | 93 | 75.35% |
| COIN250321P00290000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 104.46 | 108.40 | 109.35 | 0.00 | - | 1 | 65 | 73.68% |
| COIN250620P00290000 | 2024-04-25 2:41PM EDT | 2025-06-20 | 113.75 | 113.90 | 115.00 | 0.00 | - | 1 | 32 | 71.04% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 123.65 | 125.00 | 0.00 | - | 1 | 20 | 68.03% |
| COIN260116P00290000 | 2024-04-10 1:43PM EDT | 2026-01-16 | 113.00 | 124.30 | 125.65 | 0.00 | - | 25 | 93 | 67.05% |
| COIN260515P00290000 | 2024-04-11 1:36PM EDT | 2026-05-15 | 114.30 | 129.60 | 131.90 | 0.00 | - | - | 18 | 66.11% |
| COIN261218P00290000 | 2024-04-30 12:25PM EDT | 2026-12-18 | 140.03 | 134.45 | 137.10 | 0.00 | - | 1 | 3 | 61.77% |
