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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018C00100000 | 2024-05-07 1:24PM EDT | 100.00 | 122.58 | 123.20 | 125.50 | 0.00 | - | 6 | 22 | 95.32% |
| COIN241018C00105000 | 2024-05-03 3:58PM EDT | 105.00 | 123.95 | 118.70 | 121.00 | 0.00 | - | 1 | 8 | 93.12% |
| COIN241018C00110000 | 2024-05-03 3:58PM EDT | 110.00 | 119.63 | 114.25 | 117.55 | 0.00 | - | 3 | 2 | 93.52% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 115.00 | 118.88 | 109.90 | 113.40 | 0.00 | - | 1 | 1 | 92.06% |
| COIN241018C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 115.18 | 105.90 | 107.70 | 0.00 | - | 1 | 15 | 87.88% |
| COIN241018C00125000 | 2024-04-19 3:31PM EDT | 125.00 | 100.00 | 101.85 | 103.60 | 0.00 | - | 8 | 3 | 86.93% |
| COIN241018C00135000 | 2024-04-29 3:45PM EDT | 135.00 | 97.00 | 93.80 | 95.50 | 0.00 | - | 1 | 5 | 84.59% |
| COIN241018C00140000 | 2024-05-10 11:08AM EDT | 140.00 | 77.42 | 89.45 | 91.25 | 0.00 | - | 1 | 100 | 82.29% |
| COIN241018C00145000 | 2024-05-10 11:08AM EDT | 145.00 | 73.90 | 85.65 | 87.95 | 0.00 | - | 26 | 131 | 82.19% |
| COIN241018C00150000 | 2024-05-15 9:32AM EDT | 150.00 | 76.80 | 82.45 | 83.95 | +9.58 | +14.25% | 5 | 24 | 81.65% |
| COIN241018C00155000 | 2024-05-13 1:05PM EDT | 155.00 | 62.50 | 79.05 | 80.60 | 0.00 | - | 1 | 8 | 81.46% |
| COIN241018C00160000 | 2024-04-26 10:16AM EDT | 160.00 | 90.89 | 75.20 | 77.10 | 0.00 | - | 2 | 8 | 80.26% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 165.00 | 80.00 | 72.55 | 73.95 | 0.00 | - | 3 | 34 | 80.77% |
| COIN241018C00170000 | 2024-05-14 10:34AM EDT | 170.00 | 58.00 | 68.80 | 70.75 | 0.00 | - | 2 | 19 | 79.66% |
| COIN241018C00175000 | 2024-05-13 3:55PM EDT | 175.00 | 51.05 | 65.60 | 67.55 | 0.00 | - | 31 | 34 | 79.00% |
| COIN241018C00180000 | 2024-05-15 2:27PM EDT | 180.00 | 60.15 | 63.40 | 64.65 | +9.65 | +19.11% | 1 | 11 | 79.55% |
| COIN241018C00185000 | 2024-04-01 11:35AM EDT | 185.00 | 101.15 | 52.75 | 54.35 | 0.00 | - | - | 1 | 63.31% |
| COIN241018C00190000 | 2024-05-07 12:35PM EDT | 190.00 | 59.50 | 57.20 | 59.25 | 0.00 | - | 1 | 14 | 78.50% |
| COIN241018C00195000 | 2024-05-15 10:18AM EDT | 195.00 | 47.55 | 55.40 | 56.60 | +7.05 | +17.41% | 8 | 9 | 79.05% |
| COIN241018C00200000 | 2024-05-15 10:21AM EDT | 200.00 | 45.55 | 52.15 | 53.85 | +4.42 | +10.75% | 10 | 96 | 77.89% |
| COIN241018C00210000 | 2024-05-15 2:53PM EDT | 210.00 | 49.00 | 48.20 | 49.55 | +12.00 | +32.43% | 18 | 272 | 78.64% |
| COIN241018C00220000 | 2024-05-15 3:31PM EDT | 220.00 | 43.10 | 43.40 | 45.30 | +6.93 | +19.16% | 24 | 964 | 77.98% |
| COIN241018C00230000 | 2024-05-15 3:23PM EDT | 230.00 | 39.00 | 40.15 | 41.05 | +9.18 | +30.78% | 6 | 163 | 78.10% |
| COIN241018C00240000 | 2024-05-15 11:48AM EDT | 240.00 | 31.45 | 36.60 | 37.70 | +2.99 | +10.51% | 8 | 83 | 78.19% |
| COIN241018C00250000 | 2024-05-15 3:47PM EDT | 250.00 | 33.25 | 32.90 | 34.05 | +8.45 | +34.07% | 3 | 181 | 77.37% |
| COIN241018C00260000 | 2024-05-15 12:04PM EDT | 260.00 | 25.63 | 30.10 | 31.70 | +1.91 | +8.05% | 1 | 180 | 77.98% |
| COIN241018C00270000 | 2024-05-15 11:12AM EDT | 270.00 | 23.15 | 27.30 | 29.15 | +4.20 | +22.16% | 1 | 202 | 77.98% |
| COIN241018C00280000 | 2024-05-14 1:28PM EDT | 280.00 | 18.10 | 25.50 | 26.30 | 0.00 | - | 1 | 78 | 78.20% |
| COIN241018C00290000 | 2024-05-14 11:51AM EDT | 290.00 | 22.65 | 23.35 | 24.00 | +4.39 | +24.04% | 1 | 68 | 78.20% |
| COIN241018C00300000 | 2024-05-15 2:56PM EDT | 300.00 | 19.33 | 21.55 | 23.00 | +4.23 | +28.01% | 10 | 342 | 79.38% |
| COIN241018C00310000 | 2024-05-14 12:45PM EDT | 310.00 | 13.80 | 19.20 | 20.75 | 0.00 | - | 1 | 61 | 78.57% |
| COIN241018C00320000 | 2024-05-15 2:20PM EDT | 320.00 | 15.80 | 17.65 | 18.60 | +2.90 | +22.48% | 1 | 48 | 78.28% |
| COIN241018C00330000 | 2024-05-15 3:44PM EDT | 330.00 | 16.50 | 16.75 | 17.50 | +6.10 | +58.65% | 85 | 178 | 79.36% |
| COIN241018C00340000 | 2024-05-15 3:48PM EDT | 340.00 | 15.31 | 15.35 | 16.35 | +4.96 | +47.92% | 18 | 79 | 79.68% |
| COIN241018C00350000 | 2024-05-15 3:20PM EDT | 350.00 | 13.00 | 14.15 | 15.05 | +3.75 | +40.54% | 14 | 37 | 79.80% |
| COIN241018C00360000 | 2024-05-14 11:30AM EDT | 360.00 | 10.25 | 13.05 | 13.95 | +0.85 | +9.04% | 1 | 29 | 80.01% |
| COIN241018C00370000 | 2024-05-14 2:52PM EDT | 370.00 | 7.75 | 12.05 | 12.45 | 0.00 | - | 8 | 681 | 79.66% |
| COIN241018C00380000 | 2024-05-10 2:31PM EDT | 380.00 | 7.71 | 10.60 | 12.05 | 0.00 | - | 1 | 59 | 79.83% |
| COIN241018C00390000 | 2024-05-14 2:19PM EDT | 390.00 | 6.65 | 9.70 | 10.65 | 0.00 | - | 26 | 37 | 79.26% |
| COIN241018C00400000 | 2024-05-15 3:38PM EDT | 400.00 | 8.89 | 9.25 | 9.90 | +3.19 | +55.96% | 2 | 87 | 79.85% |
| COIN241018C00410000 | 2024-05-10 2:31PM EDT | 410.00 | 5.96 | 8.85 | 9.70 | 0.00 | - | 16 | 29 | 81.08% |
| COIN241018C00420000 | 2024-05-09 11:35AM EDT | 420.00 | 6.45 | 7.80 | 8.50 | -1.17 | -15.35% | 3 | 20 | 79.97% |
| COIN241018C00430000 | 2024-05-10 3:36PM EDT | 430.00 | 4.95 | 7.05 | 8.45 | 0.00 | - | 1 | 35 | 80.68% |
| COIN241018C00440000 | 2024-05-15 2:58PM EDT | 440.00 | 6.00 | 7.10 | 7.90 | +2.20 | +57.89% | 3 | 19 | 81.72% |
| COIN241018C00450000 | 2024-05-14 12:33PM EDT | 450.00 | 4.36 | 6.60 | 6.90 | 0.00 | - | 1 | 6 | 81.15% |
| COIN241018C00460000 | 2024-05-09 2:09PM EDT | 460.00 | 5.20 | 5.75 | 6.95 | 0.00 | - | 49 | 62 | 81.52% |
| COIN241018C00470000 | 2024-05-14 2:00PM EDT | 470.00 | 5.50 | 5.75 | 6.20 | +2.10 | +61.76% | 11 | 33 | 81.87% |
| COIN241018C00480000 | 2024-05-15 12:10PM EDT | 480.00 | 4.00 | 4.95 | 5.90 | -0.67 | -14.35% | 2 | 26 | 81.49% |
| COIN241018C00490000 | 2024-05-15 10:12AM EDT | 490.00 | 3.35 | 4.75 | 5.60 | -5.60 | -62.57% | 2 | 12 | 82.06% |
| COIN241018C00500000 | 2024-05-13 2:21PM EDT | 500.00 | 2.50 | 4.40 | 5.45 | 0.00 | - | 3 | 37 | 82.54% |
| COIN241018C00510000 | 2024-05-07 9:51AM EDT | 510.00 | 3.65 | 4.10 | 4.80 | -2.30 | -38.66% | 30 | 60 | 82.06% |
| COIN241018C00520000 | 2024-05-15 3:32PM EDT | 520.00 | 3.75 | 3.75 | 4.85 | +1.28 | +51.82% | 8 | 319 | 82.78% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018P00100000 | 2024-05-15 3:03PM EDT | 100.00 | 1.90 | 1.79 | 2.00 | -0.37 | -16.30% | 3 | 132 | 77.27% |
| COIN241018P00105000 | 2024-05-09 2:23PM EDT | 105.00 | 2.90 | 2.11 | 2.67 | 0.00 | - | 3 | 66 | 77.04% |
| COIN241018P00110000 | 2024-05-15 10:15AM EDT | 110.00 | 3.10 | 2.52 | 2.97 | -0.40 | -11.43% | 1 | 25 | 75.34% |
| COIN241018P00115000 | 2024-05-15 11:09AM EDT | 115.00 | 3.38 | 3.30 | 3.45 | -0.93 | -21.58% | 23 | 81 | 75.11% |
| COIN241018P00120000 | 2024-05-13 3:49PM EDT | 120.00 | 5.00 | 3.95 | 4.10 | 0.00 | - | 5 | 154 | 74.53% |
| COIN241018P00125000 | 2024-05-15 11:29AM EDT | 125.00 | 4.65 | 4.65 | 4.85 | -1.05 | -18.42% | 1 | 607 | 73.94% |
| COIN241018P00130000 | 2024-05-09 9:31AM EDT | 130.00 | 6.79 | 5.45 | 5.65 | 0.00 | - | 32 | 16 | 73.33% |
| COIN241018P00135000 | 2024-05-13 9:47AM EDT | 135.00 | 7.77 | 6.35 | 6.60 | 0.00 | - | 2 | 242 | 72.89% |
| COIN241018P00140000 | 2024-05-13 10:00AM EDT | 140.00 | 8.84 | 6.80 | 7.60 | 0.00 | - | 30 | 532 | 71.41% |
| COIN241018P00145000 | 2024-05-15 11:32AM EDT | 145.00 | 8.50 | 8.50 | 8.75 | -2.17 | -20.34% | 6 | 680 | 72.07% |
| COIN241018P00150000 | 2024-05-15 3:58PM EDT | 150.00 | 9.85 | 9.75 | 10.10 | -2.00 | -16.88% | 4 | 103 | 71.90% |
| COIN241018P00155000 | 2024-05-15 3:24PM EDT | 155.00 | 10.72 | 11.10 | 11.55 | -2.83 | -20.89% | 1 | 15 | 71.70% |
| COIN241018P00160000 | 2024-05-15 11:31AM EDT | 160.00 | 12.65 | 11.90 | 13.10 | -2.69 | -17.54% | 3 | 515 | 70.61% |
| COIN241018P00165000 | 2024-05-14 11:20AM EDT | 165.00 | 16.80 | 14.15 | 14.70 | 0.00 | - | 26 | 46 | 71.22% |
| COIN241018P00170000 | 2024-05-15 11:50AM EDT | 170.00 | 16.70 | 15.85 | 16.40 | -3.10 | -15.66% | 1 | 406 | 70.94% |
| COIN241018P00175000 | 2024-05-13 11:26AM EDT | 175.00 | 21.10 | 17.70 | 18.25 | 0.00 | - | 25 | 73 | 70.76% |
| COIN241018P00180000 | 2024-05-15 3:18PM EDT | 180.00 | 19.10 | 19.65 | 20.30 | -4.72 | -19.82% | 3 | 179 | 70.66% |
| COIN241018P00185000 | 2024-05-15 11:01AM EDT | 185.00 | 22.60 | 21.70 | 22.15 | -3.59 | -13.71% | 2 | 229 | 70.22% |
| COIN241018P00190000 | 2024-05-14 9:48AM EDT | 190.00 | 28.60 | 23.95 | 24.60 | 0.00 | - | 6 | 71 | 70.38% |
| COIN241018P00195000 | 2024-05-15 3:48PM EDT | 195.00 | 26.16 | 26.20 | 26.80 | -5.29 | -16.82% | 5 | 147 | 70.07% |
| COIN241018P00200000 | 2024-05-15 9:36AM EDT | 200.00 | 30.27 | 28.70 | 29.25 | -4.53 | -13.02% | 1 | 602 | 70.04% |
| COIN241018P00210000 | 2024-05-15 11:37AM EDT | 210.00 | 34.85 | 33.90 | 34.70 | -5.25 | -13.09% | 3 | 91 | 70.07% |
| COIN241018P00220000 | 2024-05-15 2:43PM EDT | 220.00 | 39.70 | 39.45 | 39.95 | -7.51 | -15.91% | 61 | 79 | 69.51% |
| COIN241018P00230000 | 2024-05-14 10:25AM EDT | 230.00 | 52.14 | 45.45 | 45.95 | 0.00 | - | 2 | 126 | 69.35% |
| COIN241018P00240000 | 2024-05-15 12:55PM EDT | 240.00 | 53.00 | 51.75 | 52.80 | -7.05 | -11.74% | 2 | 51 | 69.56% |
| COIN241018P00250000 | 2024-04-29 11:35AM EDT | 250.00 | 63.80 | 58.40 | 59.10 | 0.00 | - | 1 | 66 | 69.01% |
| COIN241018P00260000 | 2024-05-02 11:19AM EDT | 260.00 | 72.35 | 64.80 | 66.10 | 0.00 | - | 1 | 76 | 68.31% |
| COIN241018P00270000 | 2024-04-30 10:12AM EDT | 270.00 | 86.70 | 72.50 | 73.60 | 0.00 | - | 21 | 52 | 68.69% |
| COIN241018P00280000 | 2024-04-30 3:59PM EDT | 280.00 | 97.40 | 78.95 | 81.35 | 0.00 | - | 4 | 17 | 67.69% |
| COIN241018P00290000 | 2024-04-26 11:45AM EDT | 290.00 | 91.75 | 87.15 | 89.30 | 0.00 | - | 1 | 18 | 68.03% |
| COIN241018P00300000 | 2024-05-02 3:06PM EDT | 300.00 | 97.84 | 95.10 | 97.20 | 0.00 | - | 2 | 39 | 67.67% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 320.00 | 111.75 | 111.70 | 113.75 | 0.00 | - | 1 | 17 | 67.20% |
| COIN241018P00330000 | 2024-05-13 2:13PM EDT | 330.00 | 135.59 | 120.10 | 122.25 | 0.00 | - | 1 | 1 | 66.74% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 340.00 | 143.20 | 129.10 | 130.90 | 0.00 | - | - | 1 | 66.78% |
| COIN241018P00350000 | 2024-05-03 9:55AM EDT | 350.00 | 137.90 | 137.95 | 139.75 | 0.00 | - | 3 | 3 | 66.56% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 420.00 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 83.29% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 450.00 | 200.10 | 235.35 | 238.05 | 0.00 | - | 1 | 1 | 80.78% |
© 2024 Yahoo. Todos los derechos reservados.