La bourse est fermée
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
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 290,79 +2 124,31 (+4,00 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00330000 | 2024-05-02 3:36PM EDT | 2024-05-03 | 0.11 | 0.06 | 0.12 | -0.05 | -31.25% | 442 | 532 | 200.39% |
| COIN240510C00330000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.85 | 0.72 | 0.96 | +0.30 | +41.10% | 36 | 172 | 130.81% |
| COIN240517C00330000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 1.80 | 1.80 | 1.93 | +0.50 | +38.46% | 166 | 1,552 | 115.33% |
| COIN240524C00330000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 3.00 | 2.89 | 3.40 | +0.60 | +25.00% | 266 | 40 | 109.07% |
| COIN240531C00330000 | 2024-05-02 11:27AM EDT | 2024-05-31 | 3.72 | 3.60 | 5.45 | +1.57 | +73.02% | 11 | 12 | 105.46% |
| COIN240621C00330000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 7.69 | 7.55 | 7.85 | +2.49 | +47.88% | 135 | 1,776 | 95.47% |
| COIN240719C00330000 | 2024-05-02 1:43PM EDT | 2024-07-19 | 11.41 | 11.95 | 12.30 | +1.71 | +17.63% | 15 | 1,576 | 90.50% |
| COIN240920C00330000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 22.85 | 23.05 | 23.80 | +6.85 | +42.81% | 19 | 157 | 90.09% |
| COIN241018C00330000 | 2024-05-01 11:46AM EDT | 2024-10-18 | 18.27 | 27.10 | 28.20 | 0.00 | - | 1 | 61 | 89.50% |
| COIN241115C00330000 | 2024-05-02 11:38AM EDT | 2024-11-15 | 31.00 | 31.75 | 32.55 | +2.25 | +7.83% | 37 | 41 | 89.85% |
| COIN241220C00330000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 25.01 | 35.75 | 36.45 | 0.00 | - | 1 | 7 | 88.35% |
| COIN250117C00330000 | 2024-05-02 2:23PM EDT | 2025-01-17 | 37.55 | 38.70 | 39.75 | +6.54 | +21.09% | 2 | 590 | 87.56% |
| COIN250221C00330000 | 2024-05-01 9:33AM EDT | 2025-02-21 | 31.70 | 42.35 | 43.85 | 0.00 | - | 1 | 10 | 86.96% |
| COIN250321C00330000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 42.86 | 45.60 | 46.55 | +3.51 | +8.92% | 1 | 255 | 86.58% |
| COIN250620C00330000 | 2024-04-30 1:16PM EDT | 2025-06-20 | 42.10 | 54.55 | 55.90 | 0.00 | - | 1 | 23 | 85.90% |
| COIN251219C00330000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 67.25 | 68.90 | 70.50 | 0.00 | - | 19 | 19 | 84.13% |
| COIN260116C00330000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 68.00 | 70.55 | 73.95 | -7.10 | -9.45% | 2 | 61 | 84.41% |
| COIN260515C00330000 | 2024-04-29 3:45PM EDT | 2026-05-15 | 73.00 | 78.40 | 81.85 | 0.00 | - | 1 | 22 | 83.60% |
| COIN261218C00330000 | 2024-04-24 10:04AM EDT | 2026-12-18 | 93.12 | 89.35 | 93.40 | 0.00 | - | 12 | 15 | 81.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00330000 | 2024-04-08 3:51PM EDT | 2024-05-03 | 80.00 | 99.50 | 102.65 | 0.00 | - | - | 0 | 311.08% |
| COIN240517P00330000 | 2024-04-24 10:28AM EDT | 2024-05-17 | 100.20 | 101.70 | 104.00 | 0.00 | - | 2 | 13 | 112.99% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 90.63 | 100.90 | 103.85 | 0.00 | - | 3 | 0 | 88.01% |
| COIN240621P00330000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 126.00 | 104.95 | 107.15 | 0.00 | - | 2 | 63 | 82.80% |
| COIN240719P00330000 | 2024-03-21 11:27AM EDT | 2024-07-19 | 91.25 | 125.30 | 127.60 | 0.00 | - | 6 | 19 | 125.50% |
| COIN240920P00330000 | 2024-04-16 2:26PM EDT | 2024-09-20 | 131.00 | 116.80 | 120.15 | 0.00 | - | 2 | 4 | 78.33% |
| COIN241018P00330000 | 2024-04-19 12:58PM EDT | 2024-10-18 | 132.54 | 120.75 | 122.70 | 0.00 | - | 1 | 1 | 77.41% |
| COIN250117P00330000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 141.65 | 129.35 | 130.50 | 0.00 | - | 1 | 53 | 73.78% |
| COIN250321P00330000 | 2024-04-29 1:49PM EDT | 2025-03-21 | 138.20 | 134.00 | 135.50 | 0.00 | - | 3 | 18 | 71.99% |
| COIN250620P00330000 | 2024-04-24 12:54PM EDT | 2025-06-20 | 141.45 | 139.45 | 141.25 | 0.00 | - | - | 8 | 69.45% |
| COIN251219P00330000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 149.50 | 149.20 | 151.05 | 0.00 | - | 3 | 4 | 66.31% |
| COIN260116P00330000 | 2024-02-27 1:48PM EDT | 2026-01-16 | 171.20 | 136.75 | 139.60 | 0.00 | - | 20 | 27 | 54.77% |
| COIN261218P00330000 | 2024-04-19 3:32PM EDT | 2026-12-18 | 167.85 | 161.00 | 164.50 | 0.00 | - | 3 | 3 | 60.82% |
