Marchés français ouverture 6 h 56 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
1,0730 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 086,23 +674,15 (+1,24 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00310000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.28 | 0.21 | 0.34 | +0.10 | +55.56% | 933 | 602 | 280.27% |
| COIN240510C00310000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 1.40 | 0.99 | 1.90 | +0.50 | +55.56% | 164 | 300 | 134.08% |
| COIN240517C00310000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.47 | 1.81 | 3.15 | +0.70 | +39.55% | 89 | 1,648 | 111.38% |
| COIN240524C00310000 | 2024-05-02 2:47PM EDT | 2024-05-24 | 4.57 | 3.80 | 4.95 | +1.97 | +75.77% | 37 | 262 | 107.75% |
| COIN240531C00310000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 5.75 | 5.55 | 7.15 | +1.81 | +45.94% | 54 | 34 | 105.79% |
| COIN240621C00310000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 10.90 | 8.55 | 11.60 | +3.47 | +46.70% | 76 | 2,721 | 95.42% |
| COIN240719C00310000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 15.20 | 13.30 | 16.60 | +6.35 | +71.75% | 61 | 1,146 | 90.21% |
| COIN240920C00310000 | 2024-05-02 3:04PM EDT | 2024-09-20 | 26.80 | 25.35 | 28.65 | +8.18 | +43.93% | 14 | 194 | 89.99% |
| COIN241018C00310000 | 2024-05-02 3:51PM EDT | 2024-10-18 | 31.95 | 29.25 | 32.85 | +10.55 | +49.30% | 1 | 48 | 88.89% |
| COIN241115C00310000 | 2024-05-01 1:29PM EDT | 2024-11-15 | 26.87 | 33.85 | 37.60 | 0.00 | - | 1 | 44 | 89.40% |
| COIN241220C00310000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 42.05 | 38.55 | 42.05 | 0.00 | - | 1 | 34 | 88.70% |
| COIN250117C00310000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 43.05 | 42.60 | 44.25 | +10.75 | +33.28% | 3 | 126 | 87.85% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 2025-02-21 | 48.10 | 45.00 | 49.35 | 0.00 | - | 3 | 32 | 87.04% |
| COIN250321C00310000 | 2024-05-02 3:28PM EDT | 2025-03-21 | 50.75 | 49.15 | 52.45 | +7.85 | +18.30% | 1 | 140 | 87.41% |
| COIN250620C00310000 | 2024-05-02 3:53PM EDT | 2025-06-20 | 60.94 | 57.05 | 61.50 | +14.04 | +29.94% | 1 | 56 | 85.95% |
| COIN251219C00310000 | 2024-04-22 3:22PM EDT | 2025-12-19 | 71.85 | 72.05 | 76.50 | 0.00 | - | 3 | 19 | 84.75% |
| COIN260116C00310000 | 2024-05-02 12:20PM EDT | 2026-01-16 | 74.30 | 73.60 | 76.60 | +0.80 | +1.09% | 9 | 49 | 83.54% |
| COIN260515C00310000 | 2024-05-02 12:21PM EDT | 2026-05-15 | 79.28 | 81.00 | 85.50 | -0.62 | -0.78% | 3 | 22 | 83.11% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 93.00 | 96.95 | 0.00 | - | 1 | 1 | 81.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00310000 | 2024-04-10 3:15PM EDT | 2024-05-03 | 66.00 | 78.70 | 82.95 | 0.00 | - | 15 | 0 | 398.73% |
| COIN240517P00310000 | 2024-04-22 11:42AM EDT | 2024-05-17 | 94.10 | 81.50 | 85.00 | 0.00 | - | 13 | 38 | 106.84% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 100.35 | 83.05 | 86.15 | 0.00 | - | 1 | 1 | 100.54% |
| COIN240621P00310000 | 2024-05-01 11:50AM EDT | 2024-06-21 | 111.37 | 87.40 | 90.95 | 0.00 | - | 1 | 33 | 87.52% |
| COIN240719P00310000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 90.75 | 91.35 | 94.95 | -10.90 | -10.72% | 1 | 29 | 82.03% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 100.10 | 104.20 | 0.00 | - | 2 | 22 | 78.89% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 112.40 | 116.20 | 0.00 | - | 147 | 138 | 74.47% |
| COIN250321P00310000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 116.70 | 118.50 | 121.50 | 0.00 | - | 2 | 8 | 73.51% |
| COIN250620P00310000 | 2024-03-13 1:28PM EDT | 2025-06-20 | 116.61 | 117.80 | 120.10 | 0.00 | - | 20 | 9 | 63.85% |
| COIN251219P00310000 | 2024-03-25 1:12PM EDT | 2025-12-19 | 118.95 | 136.20 | 138.35 | 0.00 | - | 11 | 13 | 68.96% |
| COIN260515P00310000 | 2024-03-25 1:13PM EDT | 2026-05-15 | 124.40 | 140.00 | 144.50 | 0.00 | - | 10 | 11 | 65.62% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 145.50 | 150.00 | 0.00 | - | 8 | 7 | 61.51% |
