Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:51PM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115C00105000 | 2024-05-01 10:08AM EDT | 105.00 | 108.75 | 119.15 | 122.15 | 0.00 | - | 2 | 4 | 89.56% |
| COIN241115C00110000 | 2024-05-10 10:00AM EDT | 110.00 | 110.05 | 115.40 | 116.95 | 0.00 | - | 1 | 6 | 87.26% |
| COIN241115C00115000 | 2024-04-30 3:46PM EDT | 115.00 | 101.50 | 111.15 | 113.25 | 0.00 | - | 1 | 1 | 86.93% |
| COIN241115C00120000 | 2024-05-02 12:25PM EDT | 120.00 | 112.79 | 107.10 | 108.65 | 0.00 | - | 1 | 7 | 84.97% |
| COIN241115C00125000 | 2024-05-14 1:59PM EDT | 125.00 | 87.16 | 103.15 | 104.60 | 0.00 | - | 1 | 4 | 84.05% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 130.00 | 113.90 | 99.30 | 101.30 | 0.00 | - | 2 | 4 | 84.29% |
| COIN241115C00135000 | 2024-04-30 9:34AM EDT | 135.00 | 95.50 | 95.80 | 96.80 | 0.00 | - | 1 | 2 | 82.90% |
| COIN241115C00140000 | 2024-05-02 12:17PM EDT | 140.00 | 98.51 | 91.80 | 94.15 | 0.00 | - | 1 | 1 | 83.27% |
| COIN241115C00145000 | 2024-04-25 2:02PM EDT | 145.00 | 98.20 | 88.05 | 89.45 | 0.00 | - | 1 | 1 | 80.93% |
| COIN241115C00150000 | 2024-04-29 10:40AM EDT | 150.00 | 98.94 | 85.20 | 85.95 | 0.00 | - | 1 | 4 | 81.21% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 155.00 | 97.30 | 81.35 | 82.65 | 0.00 | - | 1 | 11 | 80.25% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 160.00 | 112.50 | 81.90 | 84.70 | 0.00 | - | 1 | 3 | 90.15% |
| COIN241115C00165000 | 2024-05-09 9:39AM EDT | 165.00 | 70.25 | 75.15 | 76.10 | +0.88 | +1.27% | 6 | 1 | 79.58% |
| COIN241115C00170000 | 2024-05-14 12:33PM EDT | 170.00 | 61.00 | 72.45 | 73.25 | 0.00 | - | 1 | 2 | 79.83% |
| COIN241115C00175000 | 2024-05-15 11:27AM EDT | 175.00 | 64.50 | 69.35 | 70.95 | -27.30 | -29.74% | 8 | 4 | 80.00% |
| COIN241115C00180000 | 2024-05-15 11:26AM EDT | 180.00 | 61.50 | 66.75 | 68.35 | -2.65 | -4.13% | 4 | 11 | 80.16% |
| COIN241115C00185000 | 2024-04-24 10:38AM EDT | 185.00 | 80.20 | 64.05 | 64.85 | 0.00 | - | 1 | 3 | 79.18% |
| COIN241115C00190000 | 2024-05-15 3:30PM EDT | 190.00 | 61.56 | 61.30 | 62.55 | +3.13 | +5.36% | 2 | 3 | 79.14% |
| COIN241115C00195000 | 2024-05-10 1:31PM EDT | 195.00 | 47.55 | 58.95 | 59.60 | 0.00 | - | 1 | 335 | 78.71% |
| COIN241115C00200000 | 2024-05-15 9:57AM EDT | 200.00 | 50.50 | 56.15 | 57.25 | +2.86 | +6.00% | 4 | 447 | 78.26% |
| COIN241115C00210000 | 2024-05-15 2:43PM EDT | 210.00 | 50.20 | 52.00 | 53.25 | +8.26 | +19.69% | 48 | 89 | 78.81% |
| COIN241115C00220000 | 2024-05-15 2:44PM EDT | 220.00 | 46.31 | 47.95 | 49.60 | +8.04 | +21.01% | 7 | 113 | 79.14% |
| COIN241115C00230000 | 2024-05-15 2:21PM EDT | 230.00 | 42.00 | 44.20 | 44.90 | +6.70 | +18.98% | 3 | 27 | 78.35% |
| COIN241115C00240000 | 2024-05-13 12:14PM EDT | 240.00 | 31.59 | 40.75 | 41.70 | 0.00 | - | 2 | 104 | 78.56% |
| COIN241115C00250000 | 2024-05-15 12:04PM EDT | 250.00 | 33.10 | 37.55 | 38.45 | +3.95 | +13.55% | 1 | 82 | 78.49% |
| COIN241115C00260000 | 2024-05-15 2:40PM EDT | 260.00 | 33.40 | 34.70 | 35.15 | +6.30 | +23.25% | 15 | 90 | 78.27% |
| COIN241115C00270000 | 2024-05-15 3:31PM EDT | 270.00 | 32.00 | 31.90 | 32.45 | +7.33 | +29.71% | 17 | 113 | 78.19% |
| COIN241115C00280000 | 2024-05-15 9:35AM EDT | 280.00 | 26.70 | 29.45 | 30.00 | +4.40 | +19.73% | 6 | 33 | 78.24% |
| COIN241115C00290000 | 2024-05-14 10:47AM EDT | 290.00 | 24.75 | 27.15 | 27.55 | +4.55 | +22.52% | 12 | 137 | 78.09% |
| COIN241115C00300000 | 2024-05-15 10:34AM EDT | 300.00 | 22.45 | 25.25 | 25.60 | +4.45 | +24.72% | 10 | 191 | 78.39% |
| COIN241115C00310000 | 2024-05-15 2:37PM EDT | 310.00 | 22.10 | 23.25 | 23.60 | +2.90 | +15.10% | 1 | 60 | 78.28% |
| COIN241115C00320000 | 2024-05-15 9:48AM EDT | 320.00 | 19.95 | 21.60 | 22.00 | +4.05 | +25.47% | 27 | 38 | 78.55% |
| COIN241115C00330000 | 2024-05-15 1:44PM EDT | 330.00 | 18.20 | 20.05 | 20.50 | +3.55 | +24.23% | 20 | 53 | 78.76% |
| COIN241115C00340000 | 2024-05-15 10:07AM EDT | 340.00 | 15.60 | 18.50 | 19.00 | +1.55 | +11.03% | 18 | 104 | 78.74% |
| COIN241115C00350000 | 2024-05-14 10:42AM EDT | 350.00 | 12.55 | 17.15 | 17.75 | 0.00 | - | 19 | 132 | 78.91% |
| COIN241115C00360000 | 2024-05-03 3:16PM EDT | 360.00 | 22.35 | 15.95 | 16.30 | 0.00 | - | 2 | 19 | 78.84% |
| COIN241115C00370000 | 2024-05-13 3:57PM EDT | 370.00 | 9.65 | 14.90 | 15.25 | 0.00 | - | 1 | 29 | 79.10% |
| COIN241115C00380000 | 2024-05-14 3:20PM EDT | 380.00 | 9.95 | 13.80 | 14.20 | 0.00 | - | 1 | 6 | 79.14% |
| COIN241115C00390000 | 2024-05-15 12:34PM EDT | 390.00 | 11.25 | 12.85 | 13.15 | -7.35 | -39.52% | 10 | 1 | 79.17% |
| COIN241115C00400000 | 2024-05-15 10:58AM EDT | 400.00 | 10.30 | 11.90 | 12.25 | +1.62 | +18.66% | 11 | 74 | 79.18% |
| COIN241115C00410000 | 2024-05-13 10:23AM EDT | 410.00 | 8.05 | 11.15 | 11.45 | 0.00 | - | 1 | 339 | 79.38% |
| COIN241115C00420000 | 2024-04-30 3:06PM EDT | 420.00 | 13.88 | 10.50 | 10.70 | 0.00 | - | 1 | 7 | 79.61% |
| COIN241115C00430000 | 2024-05-10 10:55AM EDT | 430.00 | 7.75 | 9.85 | 10.10 | 0.00 | - | 1 | 12 | 79.89% |
| COIN241115C00440000 | 2024-05-15 2:38PM EDT | 440.00 | 8.50 | 9.20 | 9.45 | -6.89 | -44.77% | 1 | 25 | 79.99% |
| COIN241115C00450000 | 2024-05-13 12:56PM EDT | 450.00 | 5.72 | 8.65 | 8.85 | 0.00 | - | 2 | 23 | 80.15% |
| COIN241115C00460000 | 2024-05-15 3:31PM EDT | 460.00 | 8.15 | 8.05 | 8.25 | +2.15 | +35.83% | 2 | 25 | 80.14% |
| COIN241115C00470000 | 2024-05-03 10:22AM EDT | 470.00 | 12.70 | 7.15 | 7.80 | 0.00 | - | 5 | 8 | 79.79% |
| COIN241115C00480000 | 2024-04-30 1:13PM EDT | 480.00 | 10.05 | 7.15 | 7.30 | 0.00 | - | 10 | 10 | 80.53% |
| COIN241115C00500000 | 2024-05-15 9:39AM EDT | 500.00 | 5.55 | 6.35 | 6.50 | +1.15 | +26.14% | 1 | 24 | 80.91% |
| COIN241115C00510000 | 2024-05-07 3:01PM EDT | 510.00 | 6.95 | 5.95 | 6.15 | 0.00 | - | 2 | 61 | 81.04% |
| COIN241115C00520000 | 2024-05-15 3:10PM EDT | 520.00 | 5.20 | 5.60 | 5.75 | +1.35 | +35.06% | 20 | 220 | 81.09% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115P00100000 | 2024-05-15 2:27PM EDT | 100.00 | 2.60 | 2.44 | 2.93 | -0.75 | -22.39% | 3 | 65 | 77.11% |
| COIN241115P00105000 | 2024-05-10 12:03PM EDT | 105.00 | 4.10 | 2.89 | 3.15 | 0.00 | - | 1 | 10 | 75.12% |
| COIN241115P00110000 | 2024-05-13 12:03PM EDT | 110.00 | 4.50 | 3.55 | 3.70 | 0.00 | - | 1 | 50 | 74.55% |
| COIN241115P00115000 | 2024-05-15 3:25PM EDT | 115.00 | 4.25 | 4.20 | 4.35 | -1.40 | -24.78% | 3 | 18 | 73.84% |
| COIN241115P00120000 | 2024-05-10 10:28AM EDT | 120.00 | 6.50 | 4.95 | 5.05 | 0.00 | - | 4 | 16 | 73.16% |
| COIN241115P00125000 | 2024-05-15 1:57PM EDT | 125.00 | 6.05 | 5.80 | 5.95 | -1.95 | -24.37% | 1 | 182 | 72.78% |
| COIN241115P00130000 | 2024-05-14 10:31AM EDT | 130.00 | 8.20 | 6.70 | 6.90 | 0.00 | - | 3 | 82 | 72.26% |
| COIN241115P00135000 | 2024-05-15 2:17PM EDT | 135.00 | 8.15 | 7.75 | 7.95 | -1.73 | -17.51% | 2 | 36 | 71.87% |
| COIN241115P00140000 | 2024-05-15 3:18PM EDT | 140.00 | 9.00 | 8.95 | 9.15 | -1.90 | -17.43% | 1 | 672 | 71.66% |
| COIN241115P00145000 | 2024-04-24 2:28PM EDT | 145.00 | 11.00 | 10.20 | 10.50 | -3.35 | -23.34% | 20 | 3 | 71.44% |
| COIN241115P00150000 | 2024-05-15 2:36PM EDT | 150.00 | 11.95 | 11.60 | 11.85 | -2.50 | -17.30% | 1 | 68 | 71.14% |
| COIN241115P00155000 | 2024-05-15 3:00PM EDT | 155.00 | 13.45 | 13.10 | 13.40 | -2.60 | -16.20% | 579 | 43 | 70.96% |
| COIN241115P00160000 | 2024-05-15 12:12PM EDT | 160.00 | 15.70 | 14.75 | 15.05 | -2.82 | -15.23% | 1 | 99 | 70.82% |
| COIN241115P00165000 | 2024-05-15 9:41AM EDT | 165.00 | 16.56 | 16.50 | 16.80 | -3.24 | -16.36% | 1 | 26 | 70.67% |
| COIN241115P00170000 | 2024-05-15 10:44AM EDT | 170.00 | 19.55 | 18.35 | 18.65 | -3.10 | -13.69% | 2 | 263 | 70.50% |
| COIN241115P00175000 | 2024-05-14 10:56AM EDT | 175.00 | 24.65 | 20.30 | 21.00 | 0.00 | - | 23 | 31 | 70.73% |
| COIN241115P00180000 | 2024-05-15 10:49AM EDT | 180.00 | 23.85 | 22.40 | 22.75 | -2.90 | -10.84% | 1 | 31 | 70.27% |
| COIN241115P00185000 | 2024-05-15 11:05AM EDT | 185.00 | 26.64 | 24.60 | 24.95 | -2.42 | -8.33% | 2 | 7 | 70.17% |
| COIN241115P00190000 | 2024-05-14 9:48AM EDT | 190.00 | 32.20 | 26.90 | 27.20 | 0.00 | - | 3 | 17 | 70.01% |
| COIN241115P00195000 | 2024-05-15 9:38AM EDT | 195.00 | 30.93 | 29.35 | 29.70 | -5.28 | -14.58% | 2 | 438 | 70.03% |
| COIN241115P00200000 | 2024-05-15 9:38AM EDT | 200.00 | 33.53 | 31.80 | 32.70 | -3.82 | -10.23% | 2 | 76 | 70.31% |
| COIN241115P00210000 | 2024-05-15 2:32PM EDT | 210.00 | 38.10 | 37.00 | 37.50 | -6.04 | -13.68% | 4 | 46 | 69.57% |
| COIN241115P00220000 | 2024-05-15 2:26PM EDT | 220.00 | 44.00 | 42.70 | 43.25 | -6.57 | -12.99% | 1 | 28 | 69.45% |
| COIN241115P00230000 | 2024-05-14 12:31PM EDT | 230.00 | 56.82 | 48.75 | 49.20 | 0.00 | - | 15 | 38 | 69.21% |
| COIN241115P00240000 | 2024-05-15 1:16PM EDT | 240.00 | 57.15 | 55.30 | 55.75 | -7.75 | -11.94% | 1 | 75 | 69.31% |
| COIN241115P00250000 | 2024-05-14 3:50PM EDT | 250.00 | 71.00 | 61.75 | 62.40 | 0.00 | - | 1 | 153 | 68.93% |
| COIN241115P00260000 | 2024-05-14 11:12AM EDT | 260.00 | 77.00 | 68.70 | 69.85 | 0.00 | - | 28 | 83 | 69.13% |
| COIN241115P00270000 | 2024-05-15 3:31PM EDT | 270.00 | 76.40 | 75.95 | 76.65 | -5.75 | -7.00% | 1 | 27 | 68.62% |
| COIN241115P00280000 | 2024-04-30 10:15AM EDT | 280.00 | 96.90 | 83.30 | 83.95 | 0.00 | - | - | 5 | 68.19% |
| COIN241115P00300000 | 2024-05-06 10:41AM EDT | 300.00 | 95.30 | 98.40 | 99.55 | 0.00 | - | 1 | 2 | 67.37% |
| COIN241115P00310000 | 2024-05-15 2:37PM EDT | 310.00 | 108.80 | 105.85 | 107.70 | -11.75 | -9.75% | 1 | 6 | 66.62% |
| COIN241115P00520000 | 2024-03-28 9:50AM EDT | 520.00 | 269.30 | 287.45 | 291.35 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.