La bourse est fermée
Dow Jones
38 179,23 +275,94 (+0,73 %) Nasdaq
15 828,88 +223,40 (+1,43 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 100,81 +1 703,94 (+3,19 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00300000 | 2024-05-02 3:24PM EDT | 2024-05-03 | 0.44 | 0.35 | 0.45 | +0.25 | +125.00% | 3,952 | 3,415 | 193.55% |
| COIN240510C00300000 | 2024-05-02 3:24PM EDT | 2024-05-10 | 2.10 | 2.00 | 2.18 | +1.00 | +90.91% | 849 | 1,338 | 128.13% |
| COIN240517C00300000 | 2024-05-02 3:23PM EDT | 2024-05-17 | 3.82 | 3.60 | 3.85 | +1.82 | +91.00% | 1,081 | 4,558 | 112.67% |
| COIN240524C00300000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 5.49 | 5.45 | 5.70 | +2.49 | +83.00% | 76 | 1,117 | 106.85% |
| COIN240531C00300000 | 2024-05-02 3:10PM EDT | 2024-05-31 | 7.17 | 6.70 | 7.15 | +2.82 | +64.83% | 184 | 434 | 100.94% |
| COIN240607C00300000 | 2024-05-02 3:14PM EDT | 2024-06-07 | 8.50 | 8.45 | 9.50 | +3.25 | +61.90% | 35 | 21 | 100.26% |
| COIN240621C00300000 | 2024-05-02 3:25PM EDT | 2024-06-21 | 11.59 | 11.40 | 11.70 | +4.09 | +57.36% | 1,140 | 7,132 | 94.73% |
| COIN240719C00300000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 16.70 | 16.70 | 17.00 | +4.85 | +40.22% | 329 | 2,124 | 90.42% |
| COIN240920C00300000 | 2024-05-02 3:23PM EDT | 2024-09-20 | 28.80 | 28.35 | 29.05 | +5.40 | +23.08% | 101 | 2,409 | 89.45% |
| COIN241018C00300000 | 2024-05-02 2:10PM EDT | 2024-10-18 | 32.20 | 32.95 | 33.45 | +6.20 | +23.85% | 30 | 276 | 89.12% |
| COIN241115C00300000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 37.11 | 37.65 | 38.35 | +8.97 | +31.88% | 3 | 57 | 89.79% |
| COIN241220C00300000 | 2024-05-02 3:23PM EDT | 2024-12-20 | 42.20 | 41.90 | 43.05 | +8.43 | +24.96% | 7 | 83 | 88.93% |
| COIN250117C00300000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 45.30 | 44.90 | 45.75 | +9.03 | +24.90% | 123 | 2,287 | 87.73% |
| COIN250221C00300000 | 2024-05-02 1:40PM EDT | 2025-02-21 | 47.19 | 49.10 | 50.40 | +9.54 | +25.34% | 5 | 53 | 87.78% |
| COIN250321C00300000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 50.85 | 51.65 | 52.95 | +5.85 | +13.00% | 7 | 1,601 | 86.88% |
| COIN250620C00300000 | 2024-05-02 3:14PM EDT | 2025-06-20 | 60.85 | 60.80 | 61.45 | +12.50 | +25.85% | 332 | 816 | 85.93% |
| COIN251219C00300000 | 2024-05-02 2:34PM EDT | 2025-12-19 | 75.50 | 75.20 | 76.50 | +14.79 | +24.36% | 1 | 152 | 84.63% |
| COIN260116C00300000 | 2024-05-02 12:15PM EDT | 2026-01-16 | 71.95 | 75.55 | 78.05 | +0.95 | +1.34% | 1 | 291 | 83.54% |
| COIN260515C00300000 | 2024-05-02 12:14PM EDT | 2026-05-15 | 82.00 | 84.35 | 87.40 | +5.00 | +6.49% | 1 | 257 | 83.95% |
| COIN260918C00300000 | 2024-04-15 1:46PM EDT | 2026-09-18 | 93.30 | 90.85 | 93.80 | 0.00 | - | 1 | 1 | 82.60% |
| COIN261218C00300000 | 2024-04-30 1:02PM EDT | 2026-12-18 | 80.20 | 95.00 | 98.25 | 0.00 | - | 13 | 131 | 81.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00300000 | 2024-05-02 2:27PM EDT | 2024-05-03 | 73.50 | 70.50 | 73.35 | -15.65 | -17.55% | 1 | 6 | 129.69% |
| COIN240510P00300000 | 2024-04-15 1:09PM EDT | 2024-05-10 | 68.66 | 72.40 | 73.95 | 0.00 | - | 12 | 6 | 113.82% |
| COIN240517P00300000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 80.55 | 74.10 | 76.35 | -16.95 | -17.38% | 14 | 64 | 108.89% |
| COIN240524P00300000 | 2024-05-01 10:16AM EDT | 2024-05-24 | 100.10 | 74.90 | 77.20 | 0.00 | - | 10 | 11 | 97.05% |
| COIN240621P00300000 | 2024-05-02 1:57PM EDT | 2024-06-21 | 83.53 | 80.15 | 81.45 | -18.77 | -18.35% | 1 | 219 | 85.10% |
| COIN240719P00300000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 97.83 | 84.50 | 85.75 | 0.00 | - | 4 | 37 | 80.75% |
| COIN240920P00300000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 98.08 | 93.85 | 95.40 | +1.62 | +1.68% | 1 | 103 | 78.56% |
| COIN241018P00300000 | 2024-05-02 2:50PM EDT | 2024-10-18 | 97.84 | 97.00 | 98.75 | -17.97 | -15.52% | 2 | 39 | 77.25% |
| COIN241115P00300000 | 2024-04-01 3:03PM EDT | 2024-11-15 | 95.02 | 107.55 | 110.10 | 0.00 | - | - | 1 | 88.18% |
| COIN250117P00300000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 107.70 | 106.80 | 107.85 | +2.50 | +2.38% | 50 | 251 | 74.85% |
| COIN250321P00300000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 111.85 | 112.25 | 113.00 | 0.00 | - | 1 | 46 | 73.39% |
| COIN250620P00300000 | 2024-04-25 2:41PM EDT | 2025-06-20 | 121.08 | 117.80 | 118.70 | 0.00 | - | 1 | 63 | 70.65% |
| COIN251219P00300000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 126.39 | 126.70 | 130.40 | 0.00 | - | 2 | 17 | 67.79% |
| COIN260116P00300000 | 2024-05-01 11:30AM EDT | 2026-01-16 | 140.56 | 127.80 | 129.65 | 0.00 | - | 1 | 818 | 66.41% |
| COIN260515P00300000 | 2024-04-29 1:47PM EDT | 2026-05-15 | 136.00 | 132.10 | 136.05 | 0.00 | - | 5 | 51 | 65.03% |
| COIN260918P00300000 | 2024-04-09 11:45AM EDT | 2026-09-18 | 129.59 | 136.50 | 140.35 | 0.00 | - | - | 2 | 63.30% |
| COIN261218P00300000 | 2024-04-30 3:04PM EDT | 2026-12-18 | 148.90 | 139.00 | 141.60 | 0.00 | - | 3 | 7 | 61.53% |
