Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:20PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220C00100000 | 2024-05-14 3:56PM EDT | 100.00 | 110.40 | 122.95 | 125.75 | 0.00 | - | 2 | 6 | 84.89% |
| COIN241220C00105000 | 2024-05-14 3:56PM EDT | 105.00 | 106.35 | 119.40 | 120.75 | 0.00 | - | 2 | 7 | 83.61% |
| COIN241220C00110000 | 2024-04-24 9:57AM EDT | 110.00 | 135.82 | 114.90 | 116.55 | 0.00 | - | - | 1 | 81.86% |
| COIN241220C00115000 | 2024-05-10 2:01PM EDT | 115.00 | 98.00 | 111.05 | 112.40 | 0.00 | - | 2 | 5 | 81.27% |
| COIN241220C00120000 | 2024-05-08 10:08AM EDT | 120.00 | 102.59 | 107.30 | 108.65 | 0.00 | - | 8 | 9 | 81.25% |
| COIN241220C00125000 | 2024-04-16 10:21AM EDT | 125.00 | 107.00 | 103.55 | 104.90 | 0.00 | - | - | 3 | 80.91% |
| COIN241220C00130000 | 2024-05-02 1:51PM EDT | 130.00 | 110.93 | 99.05 | 100.55 | 0.00 | - | 1 | 4 | 78.37% |
| COIN241220C00135000 | 2024-05-09 12:30PM EDT | 135.00 | 93.73 | 96.05 | 96.80 | 0.00 | - | 1 | 3 | 78.69% |
| COIN241220C00140000 | 2024-04-26 12:52PM EDT | 140.00 | 108.55 | 92.55 | 93.85 | 0.00 | - | 1 | 1 | 79.08% |
| COIN241220C00145000 | 2024-05-03 9:57AM EDT | 145.00 | 102.30 | 89.15 | 90.00 | 0.00 | - | 1 | 11 | 78.22% |
| COIN241220C00150000 | 2024-05-13 2:09PM EDT | 150.00 | 71.62 | 85.75 | 86.55 | 0.00 | - | 1 | 15 | 77.66% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 155.00 | 80.40 | 82.50 | 83.55 | -15.45 | -16.12% | 2 | 5 | 77.58% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 160.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN241220C00165000 | 2024-05-14 12:21PM EDT | 165.00 | 67.63 | 76.55 | 77.25 | 0.00 | - | 19 | 27 | 77.07% |
| COIN241220C00170000 | 2024-05-14 1:05PM EDT | 170.00 | 72.93 | 72.55 | 74.40 | +9.83 | +15.58% | 2 | 2 | 75.86% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 175.00 | 81.87 | 70.00 | 71.85 | 0.00 | - | 2 | 21 | 76.18% |
| COIN241220C00180000 | 2024-05-09 2:49PM EDT | 180.00 | 65.05 | 68.25 | 69.00 | 0.00 | - | 8 | 4 | 76.75% |
| COIN241220C00185000 | 2024-05-07 1:23PM EDT | 185.00 | 68.84 | 65.35 | 66.30 | 0.00 | - | 1 | 2 | 76.25% |
| COIN241220C00190000 | 2024-05-15 12:59PM EDT | 190.00 | 61.25 | 63.15 | 63.75 | +1.00 | +1.66% | 2 | 9 | 76.35% |
| COIN241220C00195000 | 2024-05-09 2:49PM EDT | 195.00 | 58.00 | 60.75 | 61.55 | 0.00 | - | 4 | 8 | 76.42% |
| COIN241220C00200000 | 2024-05-15 2:34PM EDT | 200.00 | 58.08 | 58.55 | 59.10 | +10.47 | +21.99% | 7 | 240 | 76.31% |
| COIN241220C00210000 | 2024-05-15 9:44AM EDT | 210.00 | 53.75 | 54.15 | 55.50 | +8.55 | +18.92% | 3 | 17 | 76.73% |
| COIN241220C00220000 | 2024-05-15 1:22PM EDT | 220.00 | 49.00 | 50.25 | 50.75 | +6.90 | +16.39% | 5 | 517 | 76.15% |
| COIN241220C00230000 | 2024-05-15 2:48PM EDT | 230.00 | 46.00 | 46.55 | 47.25 | +7.40 | +19.17% | 1 | 78 | 76.24% |
| COIN241220C00240000 | 2024-05-15 2:06PM EDT | 240.00 | 41.55 | 43.10 | 43.60 | +6.07 | +17.11% | 15 | 54 | 76.00% |
| COIN241220C00250000 | 2024-05-15 12:47PM EDT | 250.00 | 38.42 | 40.05 | 40.55 | +3.42 | +9.77% | 4 | 331 | 76.14% |
| COIN241220C00260000 | 2024-05-15 11:42AM EDT | 260.00 | 35.20 | 36.60 | 37.75 | +4.97 | +16.44% | 8 | 111 | 75.80% |
| COIN241220C00270000 | 2024-05-15 12:06PM EDT | 270.00 | 32.15 | 34.45 | 34.90 | +4.30 | +15.44% | 2 | 88 | 76.07% |
| COIN241220C00280000 | 2024-05-15 11:08AM EDT | 280.00 | 29.83 | 31.85 | 32.45 | +2.41 | +8.79% | 3 | 51 | 76.00% |
| COIN241220C00290000 | 2024-05-15 1:35PM EDT | 290.00 | 28.90 | 29.65 | 30.20 | +3.70 | +14.68% | 4 | 48 | 76.10% |
| COIN241220C00300000 | 2024-05-15 2:14PM EDT | 300.00 | 27.10 | 27.35 | 28.10 | +4.60 | +20.44% | 29 | 104 | 75.98% |
| COIN241220C00310000 | 2024-05-15 12:05PM EDT | 310.00 | 23.80 | 25.35 | 26.15 | +2.80 | +13.33% | 3 | 45 | 75.96% |
| COIN241220C00320000 | 2024-05-15 1:40PM EDT | 320.00 | 23.25 | 23.85 | 24.40 | +5.00 | +27.40% | 2 | 25 | 76.25% |
| COIN241220C00330000 | 2024-05-15 2:15PM EDT | 330.00 | 22.00 | 22.10 | 22.75 | +3.15 | +16.71% | 10 | 58 | 76.21% |
| COIN241220C00340000 | 2024-05-15 9:48AM EDT | 340.00 | 20.75 | 20.55 | 21.25 | +3.97 | +23.66% | 13 | 41 | 76.25% |
| COIN241220C00350000 | 2024-05-15 12:30PM EDT | 350.00 | 18.35 | 19.05 | 19.85 | +2.90 | +18.77% | 1 | 59 | 76.23% |
| COIN241220C00360000 | 2024-05-10 2:53PM EDT | 360.00 | 14.65 | 17.90 | 18.60 | 0.00 | - | 1 | 14 | 76.46% |
| COIN241220C00370000 | 2024-05-14 10:31AM EDT | 370.00 | 13.85 | 16.55 | 17.45 | 0.00 | - | 7 | 84 | 76.43% |
| COIN241220C00380000 | 2024-05-10 9:33AM EDT | 380.00 | 16.60 | 15.75 | 16.30 | 0.00 | - | 1 | 8 | 76.73% |
| COIN241220C00390000 | 2024-05-13 2:52PM EDT | 390.00 | 11.07 | 14.45 | 15.25 | 0.00 | - | 3 | 3 | 76.53% |
| COIN241220C00400000 | 2024-05-13 3:46PM EDT | 400.00 | 10.20 | 13.40 | 14.30 | 0.00 | - | 8 | 532 | 76.50% |
| COIN241220C00410000 | 2024-05-14 1:06PM EDT | 410.00 | 10.45 | 12.90 | 13.40 | 0.00 | - | 1 | 27 | 76.92% |
| COIN241220C00420000 | 2024-05-06 11:27AM EDT | 420.00 | 20.13 | 12.05 | 12.60 | 0.00 | - | 2 | 65 | 76.98% |
| COIN241220C00430000 | 2024-05-15 2:35PM EDT | 430.00 | 11.50 | 11.25 | 11.90 | +2.20 | +23.66% | 3 | 48 | 77.08% |
| COIN241220C00440000 | 2024-05-06 11:07AM EDT | 440.00 | 17.91 | 10.45 | 11.15 | 0.00 | - | 2 | 6 | 77.00% |
| COIN241220C00450000 | 2024-05-15 10:28AM EDT | 450.00 | 9.30 | 10.05 | 10.50 | +1.78 | +23.67% | 153 | 2,490 | 77.36% |
| COIN241220C00460000 | 2024-05-13 12:06PM EDT | 460.00 | 7.30 | 9.20 | 9.90 | 0.00 | - | 1 | 28 | 77.18% |
| COIN241220C00470000 | 2024-05-09 3:05PM EDT | 470.00 | 9.22 | 8.85 | 9.35 | 0.00 | - | 1 | 3 | 77.53% |
| COIN241220C00480000 | 2024-05-07 3:46PM EDT | 480.00 | 10.35 | 8.45 | 8.80 | 0.00 | - | 1 | 96 | 77.74% |
| COIN241220C00490000 | 2024-05-06 12:18PM EDT | 490.00 | 13.40 | 8.00 | 8.30 | 0.00 | - | 3 | 49 | 77.87% |
| COIN241220C00500000 | 2024-05-15 2:37PM EDT | 500.00 | 7.45 | 7.50 | 7.85 | +1.50 | +25.21% | 3 | 310 | 77.92% |
| COIN241220C00510000 | 2024-05-06 9:51AM EDT | 510.00 | 13.50 | 7.15 | 7.45 | 0.00 | - | 2 | 37 | 78.15% |
| COIN241220C00520000 | 2024-05-15 2:39PM EDT | 520.00 | 6.90 | 6.65 | 7.00 | +1.70 | +32.69% | 4 | 319 | 78.04% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220P00100000 | 2024-05-15 2:43PM EDT | 100.00 | 3.40 | 3.30 | 3.50 | -0.85 | -20.00% | 7 | 93 | 74.72% |
| COIN241220P00105000 | 2024-05-14 3:42PM EDT | 105.00 | 4.95 | 3.90 | 4.10 | 0.00 | - | 3 | 28 | 73.86% |
| COIN241220P00110000 | 2024-05-15 1:50PM EDT | 110.00 | 4.85 | 4.60 | 4.80 | -0.80 | -14.16% | 2 | 19 | 73.18% |
| COIN241220P00115000 | 2024-05-14 10:27AM EDT | 115.00 | 6.50 | 5.40 | 5.60 | 0.00 | - | 39 | 82 | 72.63% |
| COIN241220P00120000 | 2024-05-15 1:24PM EDT | 120.00 | 6.60 | 6.25 | 6.50 | -1.40 | -17.50% | 3 | 44 | 72.07% |
| COIN241220P00125000 | 2024-05-15 9:35AM EDT | 125.00 | 7.80 | 7.25 | 7.60 | -1.32 | -14.47% | 15 | 33 | 71.83% |
| COIN241220P00130000 | 2024-05-15 2:01PM EDT | 130.00 | 8.75 | 8.35 | 8.70 | -1.75 | -16.67% | 1 | 20 | 71.45% |
| COIN241220P00135000 | 2024-05-08 11:28AM EDT | 135.00 | 11.90 | 9.55 | 9.85 | 0.00 | - | 10 | 32 | 71.02% |
| COIN241220P00140000 | 2024-05-15 10:37AM EDT | 140.00 | 11.38 | 10.90 | 11.25 | -2.35 | -17.12% | 21 | 17 | 70.89% |
| COIN241220P00145000 | 2024-05-15 11:22AM EDT | 145.00 | 13.20 | 12.30 | 12.75 | -1.85 | -12.29% | 1 | 17 | 70.68% |
| COIN241220P00150000 | 2024-05-15 1:40PM EDT | 150.00 | 14.39 | 13.85 | 14.30 | -2.66 | -15.60% | 49 | 109 | 70.47% |
| COIN241220P00155000 | 2024-05-09 9:57AM EDT | 155.00 | 19.40 | 15.50 | 15.85 | 0.00 | - | 1 | 5 | 70.15% |
| COIN241220P00160000 | 2024-05-15 1:40PM EDT | 160.00 | 17.75 | 17.25 | 17.75 | -3.25 | -15.48% | 16 | 39 | 70.10% |
| COIN241220P00165000 | 2024-05-15 9:34AM EDT | 165.00 | 20.50 | 19.15 | 19.75 | -1.29 | -5.92% | 1 | 16 | 70.09% |
| COIN241220P00170000 | 2024-05-14 10:30AM EDT | 170.00 | 22.33 | 21.15 | 21.50 | -1.92 | -7.92% | 1 | 426 | 69.72% |
| COIN241220P00175000 | 2024-05-15 1:25PM EDT | 175.00 | 24.30 | 23.20 | 23.55 | -2.30 | -8.65% | 5 | 192 | 69.51% |
| COIN241220P00180000 | 2024-05-13 2:00PM EDT | 180.00 | 30.63 | 25.35 | 26.05 | 0.00 | - | 11 | 43 | 69.62% |
| COIN241220P00185000 | 2024-05-15 12:47PM EDT | 185.00 | 28.67 | 27.70 | 28.45 | -3.38 | -10.55% | 2 | 29 | 69.64% |
| COIN241220P00190000 | 2024-05-15 9:33AM EDT | 190.00 | 31.60 | 30.05 | 30.85 | -3.66 | -10.38% | 9 | 53 | 69.48% |
| COIN241220P00195000 | 2024-05-13 9:36AM EDT | 195.00 | 38.20 | 32.60 | 33.20 | 0.00 | - | 1 | 7 | 69.30% |
| COIN241220P00200000 | 2024-05-15 11:03AM EDT | 200.00 | 37.25 | 35.20 | 35.70 | -3.45 | -8.48% | 8 | 222 | 69.13% |
| COIN241220P00210000 | 2024-05-15 1:40PM EDT | 210.00 | 41.72 | 40.20 | 41.20 | -5.38 | -11.42% | 32 | 69 | 68.62% |
| COIN241220P00220000 | 2024-05-15 1:47PM EDT | 220.00 | 47.67 | 46.40 | 46.85 | -5.77 | -10.80% | 31 | 61 | 68.63% |
| COIN241220P00230000 | 2024-05-13 1:43PM EDT | 230.00 | 61.00 | 52.20 | 53.40 | 0.00 | - | 40 | 32 | 68.53% |
| COIN241220P00240000 | 2024-05-14 2:52PM EDT | 240.00 | 66.86 | 58.75 | 59.35 | 0.00 | - | 3 | 13 | 68.09% |
| COIN241220P00250000 | 2024-05-14 9:38AM EDT | 250.00 | 74.16 | 65.50 | 66.05 | 0.00 | - | 1 | 7 | 67.93% |
| COIN241220P00260000 | 2024-05-10 12:13PM EDT | 260.00 | 81.20 | 72.35 | 72.95 | 0.00 | - | 2 | 35 | 67.60% |
| COIN241220P00270000 | 2024-05-07 10:42AM EDT | 270.00 | 81.85 | 79.45 | 80.75 | 0.00 | - | 1 | 47 | 67.76% |
| COIN241220P00280000 | 2024-05-14 11:48AM EDT | 280.00 | 95.00 | 86.35 | 88.00 | 0.00 | - | 1 | 47 | 67.02% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 290.00 | 102.40 | 93.80 | 96.20 | 0.00 | - | 14 | 16 | 67.08% |
| COIN241220P00300000 | 2024-05-09 10:11AM EDT | 300.00 | 110.02 | 102.10 | 103.60 | 0.00 | - | 1 | 2 | 66.89% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 310.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN241220P00400000 | 2024-03-27 9:32AM EDT | 400.00 | 164.58 | 192.00 | 194.75 | 0.00 | - | 1 | 1 | 73.59% |
| COIN241220P00480000 | 2024-04-29 9:51AM EDT | 480.00 | 263.50 | 262.75 | 265.15 | 0.00 | - | - | 1 | 60.51% |
© 2024 Yahoo. Todos los derechos reservados.