La bourse est fermée
Dow Jones
38 251,84 +348,55 (+0,92 %) Nasdaq
15 849,04 +243,56 (+1,56 %) 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
55 208,46 +366,25 (+0,67 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:07PM EDT. Marché ouvert.
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00350000 | 2024-05-02 2:35PM EDT | 2024-05-03 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 177 | 2,122 | 212.50% |
| COIN240510C00350000 | 2024-05-02 2:48PM EDT | 2024-05-10 | 0.66 | 0.61 | 0.70 | +0.27 | +84.38% | 138 | 675 | 140.14% |
| COIN240517C00350000 | 2024-05-02 2:40PM EDT | 2024-05-17 | 1.40 | 1.27 | 1.55 | +0.59 | +72.84% | 898 | 1,553 | 120.90% |
| COIN240524C00350000 | 2024-05-02 2:40PM EDT | 2024-05-24 | 2.03 | 1.95 | 2.46 | +0.47 | +30.13% | 9 | 1,003 | 110.82% |
| COIN240531C00350000 | 2024-05-02 1:33PM EDT | 2024-05-31 | 2.71 | 2.62 | 3.30 | +0.86 | +46.49% | 6 | 218 | 103.93% |
| COIN240607C00350000 | 2024-05-02 2:24PM EDT | 2024-06-07 | 3.92 | 3.80 | 4.25 | +1.37 | +53.73% | 2 | 17 | 101.15% |
| COIN240621C00350000 | 2024-05-02 2:46PM EDT | 2024-06-21 | 6.15 | 6.15 | 6.40 | +1.85 | +43.02% | 117 | 1,993 | 97.67% |
| COIN240719C00350000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 9.90 | 10.10 | 10.65 | +3.00 | +43.48% | 24 | 2,817 | 92.47% |
| COIN240920C00350000 | 2024-05-02 1:38PM EDT | 2024-09-20 | 19.06 | 20.25 | 20.65 | +3.52 | +22.65% | 143 | 594 | 90.23% |
| COIN241018C00350000 | 2024-04-29 11:27AM EDT | 2024-10-18 | 24.40 | 24.00 | 24.60 | 0.00 | - | 1 | 42 | 89.22% |
| COIN241115C00350000 | 2024-05-01 12:40PM EDT | 2024-11-15 | 20.70 | 28.60 | 29.45 | 0.00 | - | 1 | 109 | 90.12% |
| COIN241220C00350000 | 2024-05-02 12:43PM EDT | 2024-12-20 | 29.45 | 32.30 | 33.05 | +2.74 | +10.26% | 3 | 55 | 88.25% |
| COIN250117C00350000 | 2024-05-02 2:26PM EDT | 2025-01-17 | 34.35 | 35.30 | 35.95 | +6.77 | +24.55% | 12 | 2,148 | 87.29% |
| COIN250221C00350000 | 2024-05-01 10:11AM EDT | 2025-02-21 | 28.65 | 39.30 | 40.20 | 0.00 | - | 1 | 3 | 87.05% |
| COIN250321C00350000 | 2024-05-02 12:07PM EDT | 2025-03-21 | 39.87 | 41.65 | 42.75 | +7.71 | +23.97% | 58 | 386 | 86.07% |
| COIN250620C00350000 | 2024-04-26 11:40AM EDT | 2025-06-20 | 50.00 | 50.75 | 51.85 | 0.00 | - | 2 | 107 | 85.39% |
| COIN251219C00350000 | 2024-04-30 3:42PM EDT | 2025-12-19 | 52.75 | 65.35 | 66.95 | 0.00 | - | 4 | 33 | 83.92% |
| COIN260116C00350000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 61.35 | 65.70 | 69.60 | +5.80 | +10.44% | 11 | 1,349 | 83.28% |
| COIN260515C00350000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 60.98 | 75.10 | 77.45 | 0.00 | - | 1 | 196 | 83.06% |
| COIN260918C00350000 | 2024-05-01 10:06AM EDT | 2026-09-18 | 66.92 | 81.30 | 84.25 | 0.00 | - | 2 | 3 | 81.58% |
| COIN261218C00350000 | 2024-05-01 10:56AM EDT | 2026-12-18 | 70.82 | 85.55 | 89.00 | 0.00 | - | 1 | 117 | 80.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00350000 | 2024-03-26 11:21AM EDT | 2024-05-03 | 88.53 | 128.45 | 131.25 | 0.00 | - | 3 | 2 | 560.06% |
| COIN240517P00350000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 136.84 | 119.80 | 123.30 | +31.09 | +29.40% | 2 | 33 | 113.75% |
| COIN240621P00350000 | 2024-04-16 9:50AM EDT | 2024-06-21 | 143.00 | 123.75 | 125.95 | 0.00 | - | 1 | 12 | 87.85% |
| COIN240719P00350000 | 2024-03-21 11:29AM EDT | 2024-07-19 | 106.20 | 143.45 | 145.60 | 0.00 | - | 3 | 5 | 130.15% |
| COIN240920P00350000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 130.15 | 120.95 | 124.15 | 0.00 | - | 6 | 16 | 50.29% |
| COIN250117P00350000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 159.35 | 145.20 | 147.15 | 0.00 | - | 75 | 115 | 73.91% |
| COIN250321P00350000 | 2024-04-09 3:58PM EDT | 2025-03-21 | 143.42 | 149.90 | 151.95 | 0.00 | - | 20 | 21 | 72.14% |
| COIN250620P00350000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 155.42 | 155.60 | 157.45 | 0.00 | - | 1 | 79 | 69.66% |
| COIN260116P00350000 | 2024-03-25 1:36PM EDT | 2026-01-16 | 147.58 | 167.65 | 169.95 | 0.00 | - | 1 | 4 | 67.10% |
| COIN260515P00350000 | 2024-05-01 2:42PM EDT | 2026-05-15 | 177.89 | 169.80 | 173.55 | 0.00 | - | 1 | 3 | 63.71% |
| COIN261218P00350000 | 2024-04-16 9:46AM EDT | 2026-12-18 | 183.05 | 176.50 | 179.60 | -0.08 | -0.04% | 3 | 3 | 60.36% |
