U.S. markets open in 4 hours 15 minutes
F S&P 500
5,294.50 -30.25 (-0.57%) F Dow Jones
38,763.00 -181.00 (-0.46%) F Nasdaq
18,815.75 -124.75 (-0.66%) E-mini Russell 2000 Index Futur
2,057.10 -16.10 (-0.78%) Petróleo
80.41 +0.58 (+0.73%) Oro
2,344.60 -11.90 (-0.50%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
21 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.88 | 0.00 | - | 1 | 0 | 2.50 | 0.01 | 0.00 | - | 61 | 0 |
| 198.06 | 0.00 | - | 5 | 0 | 5.00 | 0.01 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 7.50 | 0.10 | 0.00 | - | 1 | 11 |
| 113.85 | 0.00 | - | 1 | 4 | 10.00 | 0.02 | 0.00 | - | 1 | 0 |
| 69.85 | 0.00 | - | 2 | 35 | 12.50 | 0.01 | 0.00 | - | 1 | 0 |
| 245.50 | 0.00 | - | 1 | 31 | 15.00 | 0.01 | 0.00 | - | 30 | 104 |
| 243.00 | 0.00 | - | 1 | 21 | 17.50 | 0.02 | 0.00 | - | 34 | 0 |
| 177.24 | 0.00 | - | 1 | 22 | 20.00 | 0.01 | 0.00 | - | 1 | 0 |
| 79.87 | 0.00 | - | 22 | 27 | 22.50 | 0.10 | 0.00 | - | 2 | 97 |
| 182.00 | 0.00 | - | 7 | 0 | 25.00 | 0.01 | 0.00 | - | 4 | 0 |
| 89.84 | 0.00 | - | 5 | 54 | 30.00 | 0.02 | 0.00 | - | 1 | 0 |
| 178.00 | 0.00 | - | 3 | 0 | 35.00 | 0.08 | 0.00 | - | 2 | 911 |
| 192.15 | 0.00 | - | 2 | 100 | 40.00 | 0.03 | 0.00 | - | 3 | 0 |
| 187.35 | 0.00 | - | 2 | 143 | 45.00 | 0.03 | 0.00 | - | 3 | 0 |
| 176.75 | 0.00 | - | 1 | 613 | 50.00 | 0.07 | 0.00 | - | 6 | 0 |
| 144.76 | 0.00 | - | 2 | 0 | 55.00 | 0.15 | 0.00 | - | 3 | 0 |
| 175.79 | 0.00 | - | 1 | 0 | 60.00 | 0.05 | 0.00 | - | 2 | 0 |
| 172.36 | 0.00 | - | 1 | 119 | 65.00 | 0.05 | 0.00 | - | 10 | 0 |
| 132.45 | 0.00 | - | 1 | 0 | 70.00 | 0.11 | 0.00 | - | 97 | 0 |
| 129.00 | 0.00 | - | 1 | 0 | 75.00 | 0.06 | 0.00 | - | 1 | 0 |
| 159.61 | 0.00 | - | 1 | 0 | 80.00 | 0.06 | 0.00 | - | 10 | 0 |
| 150.19 | 0.00 | - | 2 | 0 | 85.00 | 0.06 | 0.00 | - | 121 | 0 |
| 113.97 | 0.00 | - | 1 | 0 | 90.00 | 0.05 | 0.00 | - | 238 | 0 |
| 116.37 | 0.00 | - | 1 | 0 | 95.00 | 0.03 | 0.00 | - | 136 | 0 |
| 142.06 | 0.00 | - | 2 | 0 | 100.00 | 0.06 | 0.00 | - | 79 | 0 |
| 132.28 | 0.00 | - | 2 | 0 | 105.00 | 0.09 | 0.00 | - | 18 | 0 |
| 129.44 | 0.00 | - | 1 | 0 | 110.00 | 0.05 | 0.00 | - | 3 | 0 |
| 93.25 | 0.00 | - | 1 | 0 | 115.00 | 0.07 | 0.00 | - | 4 | 0 |
| 114.38 | 0.00 | - | 5 | 0 | 120.00 | 0.08 | 0.00 | - | 81 | 0 |
| 118.08 | 0.00 | - | 3 | 0 | 125.00 | 0.24 | 0.00 | - | 2 | 0 |
| 116.00 | 0.00 | - | 2 | 0 | 130.00 | 0.20 | 0.00 | - | 10 | 0 |
| 110.00 | 0.00 | - | 2 | 0 | 135.00 | 0.10 | 0.00 | - | 3 | 0 |
| 107.50 | 0.00 | - | 12 | 0 | 140.00 | 0.15 | 0.00 | - | 31 | 0 |
| 89.66 | 0.00 | - | 3 | 0 | 145.00 | 0.16 | 0.00 | - | 46 | 0 |
| 95.00 | 0.00 | - | 5 | 0 | 150.00 | 0.21 | 0.00 | - | 79 | 0 |
| 87.75 | 0.00 | - | 3 | 0 | 155.00 | 0.23 | 0.00 | - | 152 | 0 |
| 78.60 | 0.00 | - | 1 | 0 | 160.00 | 0.34 | 0.00 | - | 83 | 0 |
| 76.05 | 0.00 | - | 1 | 0 | 165.00 | 0.41 | 0.00 | - | 84 | 0 |
| 77.40 | 0.00 | - | 5 | 0 | 170.00 | 0.47 | 0.00 | - | 163 | 0 |
| 66.05 | 0.00 | - | 47 | 0 | 175.00 | 0.66 | 0.00 | - | 231 | 0 |
| 59.25 | 0.00 | - | 40 | 0 | 180.00 | 0.83 | 0.00 | - | 500 | 0 |
| 32.20 | 0.00 | - | - | 0 | 182.50 | 0.88 | 0.00 | - | 31 | 0 |
| 54.75 | 0.00 | - | 4 | 0 | 185.00 | 1.03 | 0.00 | - | 449 | 0 |
| 60.00 | 0.00 | - | 2 | 0 | 187.50 | 1.21 | 0.00 | - | 67 | 0 |
| 53.03 | 0.00 | - | 17 | 0 | 190.00 | 1.50 | 0.00 | - | 399 | 0 |
| 29.95 | 0.00 | - | - | 0 | 192.50 | 2.10 | 0.00 | - | 27 | 0 |
| 44.20 | 0.00 | - | 6 | 0 | 195.00 | 2.02 | 0.00 | - | 553 | 0 |
| 39.60 | 0.00 | - | - | 0 | 197.50 | 2.18 | 0.00 | - | 152 | 0 |
| 47.70 | 0.00 | - | 88 | 0 | 200.00 | 2.69 | 0.00 | - | 939 | 0 |
| 34.50 | 0.00 | - | 12 | 0 | 202.50 | 2.91 | 0.00 | - | 209 | 0 |
| 40.39 | 0.00 | - | 5 | 0 | 205.00 | 3.47 | 0.00 | - | 211 | 0 |
| 29.61 | 0.00 | - | - | 0 | 207.50 | 4.10 | 0.00 | - | 29 | 0 |
| 40.10 | 0.00 | - | 161 | 0 | 210.00 | 4.62 | 0.00 | - | 959 | 0 |
| 36.00 | 0.00 | - | 3 | 0 | 212.50 | 4.85 | 0.00 | - | 39 | 0 |
| 39.55 | 0.00 | - | 29 | 0 | 215.00 | 5.57 | 0.00 | - | 251 | 0 |
| 32.50 | 0.00 | - | 5 | 0 | 217.50 | 6.42 | 0.00 | - | 21 | 0 |
| 32.80 | 0.00 | - | 225 | 0 | 220.00 | 7.39 | 0.00 | - | 234 | 0 |
| 31.50 | 0.00 | - | 114 | 0 | 222.50 | 8.24 | 0.00 | - | 21 | 0 |
| 29.55 | 0.00 | - | 85 | 0 | 225.00 | 9.00 | 0.00 | - | 180 | 0 |
| 29.05 | 0.00 | - | 85 | 0 | 227.50 | 9.66 | 0.00 | - | 51 | 0 |
| 26.47 | 0.00 | - | 539 | 0 | 230.00 | 11.12 | 0.00 | - | 277 | 0 |
| 26.80 | 0.00 | - | 40 | 0 | 232.50 | 11.71 | 0.00 | - | 51 | 0 |
| 24.10 | 0.00 | - | 394 | 0 | 235.00 | 13.50 | 0.00 | - | 95 | 0 |
| 23.00 | 0.00 | - | 421 | 0 | 237.50 | 14.00 | 0.00 | - | 64 | 0 |
| 21.67 | 0.00 | - | 4,128 | 0 | 240.00 | 16.10 | 0.00 | - | 285 | 0 |
| 20.00 | 0.00 | - | 341 | 0 | 242.50 | 17.50 | 0.00 | - | 47 | 0 |
| 19.60 | 0.00 | - | 391 | 0 | 245.00 | 17.84 | 0.00 | - | 15 | 0 |
| 18.15 | 0.00 | - | 72 | 0 | 247.50 | 19.00 | 0.00 | - | 1 | 0 |
| 17.30 | 0.00 | - | 7,543 | 0 | 250.00 | 20.95 | 0.00 | - | 22 | 0 |
| 16.36 | 0.00 | - | 162 | 0 | 252.50 | 24.50 | 0.00 | - | 3 | 0 |
| 13.77 | 0.00 | - | 642 | 0 | 260.00 | 30.19 | 0.00 | - | 1 | 0 |
| 10.85 | 0.00 | - | 1,670 | 0 | 270.00 | 35.00 | 0.00 | - | 3 | 0 |
| 8.50 | 0.00 | - | 429 | 0 | 280.00 | 42.75 | 0.00 | - | 4 | 0 |
| 6.65 | 0.00 | - | 123 | 0 | 290.00 | 83.45 | 0.00 | - | 2 | 0 |
| 5.35 | 0.00 | - | 2,264 | 0 | 300.00 | 71.40 | 0.00 | - | 4 | 0 |
| 4.20 | 0.00 | - | 438 | 0 | 310.00 | 86.80 | 0.00 | - | 1 | 0 |
| 3.60 | 0.00 | - | 288 | 0 | 320.00 | 111.81 | 0.00 | - | 10 | 22 |
| 2.72 | 0.00 | - | 99 | 0 | 330.00 | 85.00 | 0.00 | - | 4 | 0 |
| 2.20 | 0.00 | - | 87 | 0 | 340.00 | 95.38 | 0.00 | - | 5 | 17 |
| 1.79 | 0.00 | - | 2,868 | 0 | 350.00 | 144.00 | 0.00 | - | 2 | 0 |
| 1.56 | 0.00 | - | 35 | 0 | 360.00 | 136.80 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 148 | 0 | 370.00 | 159.75 | 0.00 | - | 28 | 0 |
| 1.01 | 0.00 | - | 80 | 0 | 380.00 | 190.27 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 11 | 0 | 390.00 | 176.90 | 0.00 | - | 7 | 0 |
| 0.75 | 0.00 | - | 331 | 0 | 400.00 | 168.36 | 0.00 | - | 3 | 0 |
| 0.61 | 0.00 | - | 31 | 0 | 410.00 | 194.50 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 12 | 0 | 420.00 | 211.70 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 1 | 0 | 430.00 | 183.00 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 2 | 0 | 440.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 0 | 450.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 0 | 460.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 0 | 470.00 | 246.95 | 0.00 | - | 3 | 0 |
| 0.15 | 0.00 | - | 33 | 0 | 480.00 | 234.75 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 1 | 0 | 490.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 364 | 0 | 500.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 11 | 0 | 510.00 | 242.60 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 7 | 0 | 520.00 | 292.37 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.