U.S. markets closed
F S&P 500
5,338.75 +5.75 (+0.11%) F Dow Jones
40,091.00 +52.00 (+0.13%) F Nasdaq
18,725.25 +33.50 (+0.18%) E-mini Russell 2000 Index Futur
2,119.40 +0.50 (+0.02%) Petróleo
79.00 +0.37 (+0.47%) Oro
2,396.00 +1.10 (+0.05%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00105000 | 2024-05-08 12:44PM EDT | 105.00 | 108.80 | 114.05 | 117.30 | 0.00 | - | - | 1 | 159.67% |
| COIN240607C00110000 | 2024-04-30 2:36PM EDT | 110.00 | 96.84 | 108.75 | 112.35 | 0.00 | - | - | 3 | 146.05% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 115.00 | 108.11 | 104.10 | 107.35 | 0.00 | - | - | 2 | 143.70% |
| COIN240607C00120000 | 2024-04-29 3:02PM EDT | 120.00 | 100.54 | 99.00 | 102.35 | 0.00 | - | - | 3 | 133.79% |
| COIN240607C00130000 | 2024-04-29 1:31PM EDT | 130.00 | 97.12 | 88.90 | 92.50 | 0.00 | - | - | 2 | 118.95% |
| COIN240607C00140000 | 2024-05-15 3:36PM EDT | 140.00 | 80.04 | 79.15 | 82.50 | +8.19 | +11.40% | 2 | 3 | 107.42% |
| COIN240607C00155000 | 2024-05-13 2:58PM EDT | 155.00 | 47.42 | 64.70 | 67.90 | 0.00 | - | 2 | 2 | 95.07% |
| COIN240607C00160000 | 2024-05-07 11:14AM EDT | 160.00 | 64.00 | 59.85 | 63.00 | 0.00 | - | 1 | 3 | 89.89% |
| COIN240607C00170000 | 2024-05-15 3:48PM EDT | 170.00 | 51.50 | 50.45 | 52.60 | +15.95 | +44.87% | 1 | 84 | 77.37% |
| COIN240607C00175000 | 2024-05-15 3:40PM EDT | 175.00 | 47.50 | 46.10 | 48.90 | +11.42 | +31.65% | 1 | 71 | 80.86% |
| COIN240607C00180000 | 2024-05-14 10:30AM EDT | 180.00 | 29.26 | 41.80 | 44.35 | 0.00 | - | 1 | 3 | 78.56% |
| COIN240607C00185000 | 2024-05-13 11:03AM EDT | 185.00 | 24.39 | 37.55 | 40.00 | 0.00 | - | 1 | 3 | 76.39% |
| COIN240607C00190000 | 2024-05-15 9:33AM EDT | 190.00 | 30.00 | 33.00 | 35.85 | +7.80 | +35.14% | 1 | 22 | 73.03% |
| COIN240607C00195000 | 2024-05-15 1:11PM EDT | 195.00 | 31.00 | 29.20 | 31.90 | +13.43 | +76.44% | 14 | 31 | 71.89% |
| COIN240607C00200000 | 2024-05-15 3:43PM EDT | 200.00 | 26.86 | 25.20 | 27.00 | +11.51 | +74.98% | 36 | 152 | 66.43% |
| COIN240607C00205000 | 2024-05-15 3:21PM EDT | 205.00 | 24.51 | 23.10 | 24.05 | +11.41 | +87.10% | 325 | 387 | 70.39% |
| COIN240607C00210000 | 2024-05-15 3:58PM EDT | 210.00 | 21.00 | 19.30 | 21.00 | +10.00 | +90.91% | 132 | 376 | 68.22% |
| COIN240607C00215000 | 2024-05-15 3:27PM EDT | 215.00 | 17.50 | 16.65 | 18.30 | +8.15 | +87.17% | 131 | 103 | 68.47% |
| COIN240607C00220000 | 2024-05-15 3:36PM EDT | 220.00 | 15.43 | 14.75 | 16.60 | +7.83 | +103.03% | 226 | 308 | 71.46% |
| COIN240607C00225000 | 2024-05-15 3:53PM EDT | 225.00 | 13.70 | 12.90 | 13.55 | +7.10 | +107.58% | 133 | 497 | 70.29% |
| COIN240607C00230000 | 2024-05-15 3:58PM EDT | 230.00 | 11.34 | 11.20 | 11.65 | +6.09 | +116.00% | 132 | 87 | 70.97% |
| COIN240607C00235000 | 2024-05-15 3:59PM EDT | 235.00 | 9.80 | 9.60 | 10.00 | +5.20 | +113.04% | 39 | 124 | 71.42% |
| COIN240607C00240000 | 2024-05-15 3:58PM EDT | 240.00 | 8.34 | 8.10 | 8.55 | +4.66 | +126.63% | 276 | 412 | 71.59% |
| COIN240607C00245000 | 2024-05-15 3:48PM EDT | 245.00 | 6.91 | 7.00 | 7.85 | +3.91 | +130.33% | 23 | 234 | 73.74% |
| COIN240607C00250000 | 2024-05-15 3:52PM EDT | 250.00 | 6.30 | 6.00 | 6.40 | +3.67 | +139.54% | 377 | 220 | 73.40% |
| COIN240607C00255000 | 2024-05-15 3:52PM EDT | 255.00 | 5.15 | 5.10 | 5.90 | +3.12 | +153.69% | 143 | 173 | 75.15% |
| COIN240607C00260000 | 2024-05-15 3:53PM EDT | 260.00 | 4.45 | 3.45 | 5.05 | +1.96 | +78.71% | 89 | 68 | 72.82% |
| COIN240607C00265000 | 2024-05-15 3:54PM EDT | 265.00 | 3.95 | 3.60 | 3.90 | +1.98 | +100.51% | 334 | 33 | 74.37% |
| COIN240607C00270000 | 2024-05-15 3:53PM EDT | 270.00 | 3.20 | 2.83 | 3.80 | +1.95 | +156.00% | 8 | 47 | 75.83% |
| COIN240607C00275000 | 2024-05-15 2:56PM EDT | 275.00 | 2.16 | 2.55 | 2.87 | +0.70 | +47.95% | 120 | 26 | 75.44% |
| COIN240607C00280000 | 2024-05-15 3:42PM EDT | 280.00 | 2.20 | 2.18 | 2.44 | +1.35 | +158.82% | 15 | 609 | 76.03% |
| COIN240607C00285000 | 2024-05-15 2:45PM EDT | 285.00 | 1.35 | 1.89 | 2.39 | +0.65 | +92.86% | 31 | 24 | 78.27% |
| COIN240607C00290000 | 2024-05-15 3:24PM EDT | 290.00 | 1.80 | 1.62 | 2.18 | +1.13 | +168.66% | 22 | 43 | 79.52% |
| COIN240607C00295000 | 2024-05-15 2:53PM EDT | 295.00 | 1.11 | 1.38 | 1.92 | +0.65 | +141.30% | 6 | 13 | 80.27% |
| COIN240607C00300000 | 2024-05-15 3:46PM EDT | 300.00 | 1.06 | 1.12 | 1.32 | +0.72 | +211.76% | 36 | 163 | 78.22% |
| COIN240607C00305000 | 2024-05-15 2:47PM EDT | 305.00 | 0.75 | 0.98 | 1.34 | -0.15 | -16.67% | 2 | 30 | 80.52% |
| COIN240607C00310000 | 2024-05-14 2:57PM EDT | 310.00 | 0.45 | 0.74 | 1.15 | +0.22 | +95.65% | 1 | 346 | 80.20% |
| COIN240607C00315000 | 2024-05-15 12:25PM EDT | 315.00 | 0.42 | 0.39 | 1.02 | +0.12 | +40.00% | 1 | 65 | 78.71% |
| COIN240607C00320000 | 2024-05-15 9:36AM EDT | 320.00 | 0.40 | 0.32 | 1.10 | +0.09 | +29.03% | 1 | 4 | 81.52% |
| COIN240607C00325000 | 2024-05-13 2:30PM EDT | 325.00 | 0.36 | 0.27 | 0.87 | 0.00 | - | 4 | 4 | 81.10% |
| COIN240607C00330000 | 2024-05-15 3:43PM EDT | 330.00 | 0.44 | 0.33 | 0.95 | +0.31 | +238.46% | 27 | 15 | 85.25% |
| COIN240607C00335000 | 2024-05-13 2:30PM EDT | 335.00 | 0.31 | 0.19 | 0.58 | 0.00 | - | 4 | 7 | 80.96% |
| COIN240607C00340000 | 2024-05-15 9:34AM EDT | 340.00 | 0.30 | 0.16 | 0.47 | +0.12 | +66.67% | 12 | 62 | 80.86% |
| COIN240607C00350000 | 2024-05-14 9:54AM EDT | 350.00 | 0.49 | 0.15 | 0.48 | +0.36 | +276.92% | 1 | 137 | 85.35% |
| COIN240607C00360000 | 2024-05-07 11:25AM EDT | 360.00 | 0.64 | 0.03 | 0.47 | 0.00 | - | 1 | 5 | 86.82% |
| COIN240607C00370000 | 2024-05-14 10:55AM EDT | 370.00 | 0.13 | 0.01 | 0.44 | 0.00 | - | 1 | 9 | 89.65% |
| COIN240607C00380000 | 2024-05-01 3:32PM EDT | 380.00 | 1.72 | 0.00 | 0.42 | 0.00 | - | - | 10 | 92.68% |
| COIN240607C00390000 | 2024-05-06 11:52AM EDT | 390.00 | 0.70 | 0.03 | 0.41 | 0.00 | - | 4 | 272 | 96.88% |
| COIN240607C00400000 | 2024-05-15 3:42PM EDT | 400.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 14 | 7 | 87.70% |
| COIN240607C00410000 | 2024-05-07 1:01PM EDT | 410.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 94.92% |
| COIN240607C00420000 | 2024-05-02 1:37PM EDT | 420.00 | 1.70 | 0.00 | 0.37 | 0.00 | - | - | 21 | 105.08% |
| COIN240607C00430000 | 2024-05-15 9:52AM EDT | 430.00 | 0.10 | 0.00 | 0.15 | -1.25 | -92.59% | 13 | 11 | 98.24% |
| COIN240607C00440000 | 2024-05-13 9:30AM EDT | 440.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 106.25% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00070000 | 2024-05-09 1:21PM EDT | 70.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 96 | 96 | 193.75% |
| COIN240607P00090000 | 2024-05-07 3:39PM EDT | 90.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 157.42% |
| COIN240607P00095000 | 2024-05-02 12:53PM EDT | 95.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | - | 7 | 139.26% |
| COIN240607P00100000 | 2024-04-30 12:22PM EDT | 100.00 | 0.48 | 0.00 | 0.28 | 0.00 | - | - | 3 | 131.84% |
| COIN240607P00105000 | 2024-05-15 3:27PM EDT | 105.00 | 0.03 | 0.03 | 0.24 | -0.07 | -70.00% | 1 | 4 | 123.83% |
| COIN240607P00115000 | 2024-05-02 11:40AM EDT | 115.00 | 0.66 | 0.01 | 0.45 | 0.00 | - | - | 5 | 117.58% |
| COIN240607P00120000 | 2024-05-07 1:50PM EDT | 120.00 | 0.13 | 0.02 | 0.47 | 0.00 | - | 1 | 3 | 111.52% |
| COIN240607P00125000 | 2024-05-06 11:43AM EDT | 125.00 | 0.19 | 0.03 | 0.18 | 0.00 | - | 1 | 24 | 93.75% |
| COIN240607P00130000 | 2024-05-15 10:20AM EDT | 130.00 | 0.10 | 0.04 | 0.34 | -0.11 | -52.38% | 1 | 523 | 94.73% |
| COIN240607P00135000 | 2024-05-15 3:50PM EDT | 135.00 | 0.28 | 0.05 | 0.56 | -0.02 | -6.67% | 5 | 412 | 94.92% |
| COIN240607P00140000 | 2024-05-13 1:12PM EDT | 140.00 | 0.46 | 0.07 | 0.55 | 0.00 | - | 3 | 10 | 88.87% |
| COIN240607P00145000 | 2024-05-15 12:25PM EDT | 145.00 | 0.36 | 0.10 | 0.56 | -0.12 | -25.00% | 1 | 73 | 83.59% |
| COIN240607P00150000 | 2024-05-15 11:25AM EDT | 150.00 | 0.58 | 0.13 | 0.58 | -0.12 | -17.14% | 18 | 93 | 78.52% |
| COIN240607P00155000 | 2024-05-15 9:37AM EDT | 155.00 | 0.50 | 0.19 | 0.84 | -0.55 | -52.38% | 6 | 89 | 77.54% |
| COIN240607P00160000 | 2024-05-15 3:50PM EDT | 160.00 | 0.51 | 0.37 | 0.59 | -0.82 | -61.65% | 11 | 167 | 70.61% |
| COIN240607P00165000 | 2024-05-15 2:18PM EDT | 165.00 | 0.81 | 0.69 | 0.96 | -1.16 | -58.88% | 65 | 118 | 72.12% |
| COIN240607P00170000 | 2024-05-15 3:18PM EDT | 170.00 | 0.97 | 1.08 | 1.19 | -1.68 | -63.40% | 25 | 128 | 70.90% |
| COIN240607P00175000 | 2024-05-15 3:45PM EDT | 175.00 | 1.36 | 1.41 | 1.61 | -1.94 | -58.79% | 159 | 98 | 69.34% |
| COIN240607P00180000 | 2024-05-15 3:38PM EDT | 180.00 | 1.92 | 1.80 | 2.37 | -2.58 | -57.33% | 27 | 178 | 68.77% |
| COIN240607P00185000 | 2024-05-15 3:16PM EDT | 185.00 | 2.62 | 2.62 | 2.93 | -3.63 | -58.08% | 26 | 103 | 67.85% |
| COIN240607P00190000 | 2024-05-15 2:42PM EDT | 190.00 | 3.72 | 3.60 | 4.00 | -4.25 | -53.32% | 52 | 124 | 68.12% |
| COIN240607P00195000 | 2024-05-15 3:57PM EDT | 195.00 | 4.78 | 4.15 | 5.10 | -5.17 | -51.96% | 75 | 144 | 65.64% |
| COIN240607P00200000 | 2024-05-15 3:31PM EDT | 200.00 | 6.22 | 6.05 | 6.45 | -5.78 | -48.17% | 68 | 133 | 66.77% |
| COIN240607P00205000 | 2024-05-15 3:57PM EDT | 205.00 | 8.00 | 7.20 | 8.25 | -7.70 | -49.04% | 76 | 119 | 65.57% |
| COIN240607P00210000 | 2024-05-15 2:56PM EDT | 210.00 | 9.58 | 9.75 | 10.25 | -8.39 | -46.69% | 103 | 119 | 67.07% |
| COIN240607P00215000 | 2024-05-15 3:59PM EDT | 215.00 | 12.25 | 11.40 | 12.80 | -8.48 | -40.91% | 38 | 33 | 66.31% |
| COIN240607P00220000 | 2024-05-15 3:29PM EDT | 220.00 | 14.70 | 13.25 | 15.05 | -8.93 | -37.79% | 12 | 42 | 64.11% |
| COIN240607P00225000 | 2024-05-15 1:48PM EDT | 225.00 | 19.80 | 16.65 | 18.00 | -7.12 | -26.45% | 2 | 21 | 65.80% |
| COIN240607P00230000 | 2024-05-15 2:13PM EDT | 230.00 | 22.65 | 19.75 | 21.50 | -10.85 | -32.39% | 44 | 35 | 66.88% |
| COIN240607P00235000 | 2024-05-13 2:51PM EDT | 235.00 | 37.31 | 23.40 | 24.60 | 0.00 | - | 5 | 12 | 67.21% |
| COIN240607P00240000 | 2024-05-15 2:39PM EDT | 240.00 | 29.00 | 26.55 | 28.30 | -12.03 | -29.32% | 1 | 20 | 66.70% |
| COIN240607P00245000 | 2024-05-15 12:38PM EDT | 245.00 | 36.00 | 30.20 | 32.15 | -9.93 | -21.62% | 3 | 13 | 66.76% |
| COIN240607P00250000 | 2024-05-15 9:30AM EDT | 250.00 | 36.32 | 34.05 | 36.20 | -16.18 | -30.82% | 18 | 24 | 66.91% |
| COIN240607P00255000 | 2024-05-13 1:47PM EDT | 255.00 | 57.40 | 38.80 | 40.30 | 0.00 | - | 1 | 4 | 68.99% |
| COIN240607P00265000 | 2024-05-07 9:48AM EDT | 265.00 | 46.00 | 46.60 | 49.20 | 0.00 | - | 2 | 5 | 67.62% |
| COIN240607P00295000 | 2024-04-29 10:13AM EDT | 295.00 | 76.26 | 74.10 | 77.05 | 0.00 | - | - | 1 | 62.79% |
| COIN240607P00300000 | 2024-05-13 1:28PM EDT | 300.00 | 101.50 | 78.50 | 82.70 | 0.00 | - | 2 | 0 | 66.26% |
© 2024 Yahoo. Todos los derechos reservados.