La bourse est fermée
Dow Jones
38 140,57 +237,28 (+0,63 %) Nasdaq
15 787,91 +182,43 (+1,17 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 135,61 +1 793,62 (+3,36 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:34PM EDT. Marché ouvert.
Prix d’exercice:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00320000 | 2024-05-02 1:08PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 361 | 436 | 198.83% |
| COIN240510C00320000 | 2024-05-02 1:18PM EDT | 2024-05-10 | 1.10 | 0.94 | 1.10 | +0.42 | +61.76% | 54 | 276 | 132.86% |
| COIN240517C00320000 | 2024-05-02 12:32PM EDT | 2024-05-17 | 1.93 | 1.98 | 2.37 | +0.13 | +7.22% | 128 | 834 | 117.24% |
| COIN240524C00320000 | 2024-05-02 12:31PM EDT | 2024-05-24 | 2.95 | 3.10 | 3.45 | +0.89 | +43.20% | 80 | 474 | 108.35% |
| COIN240531C00320000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 4.09 | 4.25 | 4.65 | +1.54 | +60.39% | 10 | 31 | 103.31% |
| COIN240607C00320000 | 2024-05-02 12:57PM EDT | 2024-06-07 | 4.90 | 4.65 | 5.85 | -1.85 | -27.41% | 2 | 2 | 97.72% |
| COIN240621C00320000 | 2024-05-02 12:29PM EDT | 2024-06-21 | 7.44 | 7.90 | 8.15 | +1.49 | +25.04% | 10 | 3,419 | 95.61% |
| COIN240719C00320000 | 2024-05-02 1:16PM EDT | 2024-07-19 | 12.40 | 12.30 | 12.60 | +2.45 | +24.62% | 156 | 2,797 | 90.57% |
| COIN240920C00320000 | 2024-05-02 10:41AM EDT | 2024-09-20 | 21.50 | 23.05 | 23.40 | +4.35 | +25.36% | 1 | 396 | 89.29% |
| COIN241018C00320000 | 2024-04-30 12:54PM EDT | 2024-10-18 | 21.08 | 27.00 | 27.70 | 0.00 | - | 1 | 28 | 88.71% |
| COIN241115C00320000 | 2024-04-30 1:21PM EDT | 2024-11-15 | 24.50 | 31.60 | 32.00 | 0.00 | - | 5 | 15 | 89.16% |
| COIN241220C00320000 | 2024-05-02 11:03AM EDT | 2024-12-20 | 35.00 | 35.35 | 36.20 | +6.45 | +22.59% | 1 | 18 | 87.84% |
| COIN250117C00320000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 35.62 | 38.50 | 38.95 | +3.43 | +10.66% | 2 | 324 | 86.92% |
| COIN250221C00320000 | 2024-04-01 9:33AM EDT | 2025-02-21 | 67.15 | 30.80 | 32.90 | 0.00 | - | 2 | 2 | 72.98% |
| COIN250321C00320000 | 2024-04-29 10:55AM EDT | 2025-03-21 | 48.20 | 44.95 | 45.75 | 0.00 | - | 21 | 264 | 85.89% |
| COIN250620C00320000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 44.97 | 53.20 | 54.65 | 0.00 | - | 1 | 212 | 84.87% |
| COIN251219C00320000 | 2024-04-30 1:22PM EDT | 2025-12-19 | 58.10 | 68.00 | 71.10 | 0.00 | - | 1 | 53 | 84.54% |
| COIN260116C00320000 | 2024-05-01 10:22AM EDT | 2026-01-16 | 58.75 | 69.80 | 71.25 | 0.00 | - | 1 | 25 | 83.48% |
| COIN260515C00320000 | 2024-05-01 10:06AM EDT | 2026-05-15 | 66.57 | 77.50 | 79.90 | 0.00 | - | 2 | 38 | 83.12% |
| COIN261218C00320000 | 2024-04-23 9:53AM EDT | 2026-12-18 | 92.00 | 87.05 | 90.50 | 0.00 | - | 5 | 7 | 80.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00320000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 95.70 | 94.85 | 98.30 | 0.00 | - | - | 0 | 284.47% |
| COIN240517P00320000 | 2024-04-12 1:30PM EDT | 2024-05-17 | 76.60 | 97.75 | 100.25 | 0.00 | - | 25 | 25 | 132.20% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 97.60 | 99.70 | 0.00 | - | 3 | 0 | 107.21% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 101.50 | 103.10 | 0.00 | - | 10 | 22 | 90.37% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 2024-07-19 | 86.65 | 105.20 | 106.95 | 0.00 | - | 3 | 18 | 84.96% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 113.70 | 114.95 | 0.00 | - | 4 | 38 | 80.76% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 2024-10-18 | 111.75 | 116.50 | 117.95 | 0.00 | - | 1 | 17 | 79.00% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 125.05 | 126.40 | 0.00 | - | 26 | 103 | 75.54% |
| COIN250321P00320000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 128.94 | 129.45 | 130.90 | 0.00 | - | - | 1 | 73.19% |
| COIN250620P00320000 | 2024-02-29 10:39AM EDT | 2025-06-20 | 149.60 | 120.15 | 121.85 | 0.00 | - | 2 | 1 | 54.78% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 59.25% |
| COIN260515P00320000 | 2024-04-15 10:36AM EDT | 2026-05-15 | 141.50 | 150.05 | 152.95 | 0.00 | - | 2 | 0 | 65.06% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 155.20 | 159.30 | 0.00 | - | 3 | 0 | 61.23% |
