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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 860,81 +1 454,36 (+2,72 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00340000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.09 | +0.01 | +14.29% | 180 | 194 | 198.44% |
| COIN240510C00340000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.72 | 0.72 | 2.75 | +0.32 | +80.00% | 13 | 94 | 160.40% |
| COIN240517C00340000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 1.55 | 1.30 | 1.80 | +0.46 | +42.20% | 81 | 791 | 117.48% |
| COIN240524C00340000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 2.10 | 2.22 | 4.60 | 0.00 | - | 23 | 12 | 117.63% |
| COIN240531C00340000 | 2024-04-30 2:54PM EDT | 2024-05-31 | 1.87 | 2.68 | 5.50 | 0.00 | - | 3 | 55 | 108.06% |
| COIN240621C00340000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 7.20 | 6.55 | 7.10 | +2.60 | +56.52% | 56 | 1,433 | 96.31% |
| COIN240719C00340000 | 2024-05-02 3:37PM EDT | 2024-07-19 | 11.50 | 10.75 | 12.70 | +2.55 | +28.49% | 53 | 1,208 | 93.30% |
| COIN240920C00340000 | 2024-05-02 10:54AM EDT | 2024-09-20 | 18.60 | 21.00 | 23.50 | +4.10 | +28.28% | 1 | 1,468 | 91.07% |
| COIN241018C00340000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 25.30 | 24.55 | 27.30 | -0.60 | -2.32% | 16 | 57 | 89.57% |
| COIN241115C00340000 | 2024-04-18 10:34AM EDT | 2024-11-15 | 31.00 | 28.35 | 31.95 | 0.00 | - | 1 | 102 | 89.58% |
| COIN241220C00340000 | 2024-05-01 2:36PM EDT | 2024-12-20 | 28.19 | 33.80 | 36.15 | 0.00 | - | 20 | 35 | 89.37% |
| COIN250117C00340000 | 2024-05-01 10:25AM EDT | 2025-01-17 | 26.60 | 36.60 | 38.40 | 0.00 | - | 3 | 345 | 87.77% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 40.15 | 43.35 | 0.00 | - | - | 1 | 87.63% |
| COIN250321C00340000 | 2024-05-02 11:51AM EDT | 2025-03-21 | 41.00 | 43.25 | 46.50 | +1.80 | +4.59% | 56 | 116 | 87.41% |
| COIN250620C00340000 | 2024-05-02 3:51PM EDT | 2025-06-20 | 54.00 | 51.65 | 55.50 | +15.20 | +39.18% | 1 | 149 | 86.17% |
| COIN251219C00340000 | 2024-04-09 10:35AM EDT | 2025-12-19 | 75.47 | 65.95 | 68.85 | 0.00 | - | 1 | 146 | 83.75% |
| COIN260116C00340000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 55.80 | 67.15 | 71.40 | 0.00 | - | 14 | 179 | 83.45% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 62.78 | 75.25 | 80.00 | 0.00 | - | 1 | 8 | 83.05% |
| COIN261218C00340000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 76.50 | 87.00 | 91.00 | 0.00 | - | 1 | 5 | 81.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00340000 | 2024-04-12 11:28AM EDT | 2024-05-17 | 89.85 | 109.65 | 114.20 | 0.00 | - | 1 | 5 | 102.88% |
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 60.95% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 117.55 | 120.60 | 0.00 | - | 1 | 5 | 81.26% |
| COIN240920P00340000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 138.25 | 124.75 | 128.60 | +5.36 | +4.03% | 1 | 14 | 77.77% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 127.95 | 131.60 | 0.00 | - | - | 1 | 76.82% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 136.40 | 139.85 | 0.00 | - | 1 | 46 | 73.76% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 141.85 | 144.85 | 0.00 | - | 2 | 48 | 72.52% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 147.35 | 150.60 | 0.00 | - | - | 1 | 69.98% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 57.97% |
| COIN260515P00340000 | 2024-04-16 9:46AM EDT | 2026-05-15 | 169.75 | 161.50 | 166.50 | -0.38 | -0.22% | 3 | 13 | 63.85% |
