Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:39PM EDT. Mercado abierto.
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221C00100000 | 2024-05-14 9:56AM EDT | 100.00 | 111.91 | 124.55 | 126.45 | 0.00 | - | 1 | 5 | 86.57% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 105.00 | 128.20 | 120.55 | 122.30 | 0.00 | - | 7 | 7 | 85.15% |
| COIN250221C00110000 | 2024-05-02 10:04AM EDT | 110.00 | 118.40 | 116.80 | 118.55 | 0.00 | - | 3 | 4 | 84.59% |
| COIN250221C00120000 | 2024-05-15 9:35AM EDT | 120.00 | 108.25 | 108.80 | 111.90 | +11.93 | +12.39% | 6 | 11 | 83.33% |
| COIN250221C00125000 | 2024-04-24 2:07PM EDT | 125.00 | 123.20 | 105.90 | 107.25 | 0.00 | - | - | 1 | 82.15% |
| COIN250221C00130000 | 2024-04-25 12:10PM EDT | 130.00 | 113.71 | 102.50 | 104.30 | 0.00 | - | 2 | 6 | 82.28% |
| COIN250221C00135000 | 2024-04-24 9:46AM EDT | 135.00 | 121.45 | 99.20 | 100.80 | 0.00 | - | 3 | 11 | 81.67% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 140.00 | 109.60 | 95.90 | 97.25 | 0.00 | - | 2 | 2 | 80.85% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 145.00 | 91.78 | 92.90 | 94.05 | -14.57 | -13.70% | 1 | 2 | 80.58% |
| COIN250221C00150000 | 2024-04-24 10:01AM EDT | 150.00 | 114.30 | 89.55 | 90.45 | 0.00 | - | - | 1 | 79.42% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 155.00 | 100.70 | 86.25 | 88.40 | 0.00 | - | - | 3 | 79.66% |
| COIN250221C00160000 | 2024-04-24 10:38AM EDT | 160.00 | 102.10 | 83.90 | 84.70 | 0.00 | - | - | 2 | 79.10% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 165.00 | 99.50 | 80.95 | 82.85 | 0.00 | - | 2 | 4 | 79.50% |
| COIN250221C00170000 | 2024-05-09 3:54PM EDT | 170.00 | 75.88 | 77.95 | 79.25 | 0.00 | - | 1 | 1 | 78.22% |
| COIN250221C00175000 | 2024-05-10 11:03AM EDT | 175.00 | 69.20 | 74.70 | 77.75 | 0.00 | - | 1 | 10 | 78.38% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 180.00 | 99.15 | 73.10 | 75.20 | 0.00 | - | 2 | 16 | 78.88% |
| COIN250221C00185000 | 2024-05-06 1:37PM EDT | 185.00 | 82.85 | 70.50 | 72.75 | 0.00 | - | - | 1 | 78.54% |
| COIN250221C00190000 | 2024-05-13 10:05AM EDT | 190.00 | 60.76 | 68.45 | 69.30 | 0.00 | - | 10 | 11 | 77.75% |
| COIN250221C00195000 | 2024-05-03 10:42AM EDT | 195.00 | 79.96 | 65.65 | 67.05 | 0.00 | - | 2 | 3 | 77.22% |
| COIN250221C00200000 | 2024-05-13 10:05AM EDT | 200.00 | 56.70 | 62.90 | 65.15 | 0.00 | - | 10 | 22 | 76.88% |
| COIN250221C00210000 | 2024-05-13 12:01PM EDT | 210.00 | 55.90 | 59.85 | 60.75 | +3.85 | +7.40% | 2 | 361 | 77.26% |
| COIN250221C00220000 | 2024-05-13 1:07PM EDT | 220.00 | 46.09 | 55.50 | 56.95 | 0.00 | - | 1 | 37 | 76.77% |
| COIN250221C00230000 | 2024-05-15 12:48PM EDT | 230.00 | 51.45 | 51.85 | 53.35 | +8.65 | +20.21% | 1 | 84 | 76.56% |
| COIN250221C00240000 | 2024-05-10 3:17PM EDT | 240.00 | 42.12 | 49.15 | 50.25 | 0.00 | - | 1 | 18 | 77.02% |
| COIN250221C00250000 | 2024-05-13 1:21PM EDT | 250.00 | 36.96 | 45.00 | 47.00 | 0.00 | - | 2 | 61 | 76.11% |
| COIN250221C00260000 | 2024-05-15 11:13AM EDT | 260.00 | 41.20 | 41.95 | 43.95 | +5.11 | +14.16% | 6 | 48 | 75.81% |
| COIN250221C00270000 | 2024-05-09 2:13PM EDT | 270.00 | 39.70 | 40.55 | 41.55 | 0.00 | - | 2 | 58 | 76.77% |
| COIN250221C00280000 | 2024-05-03 3:42PM EDT | 280.00 | 48.70 | 37.00 | 39.65 | 0.00 | - | 30 | 19 | 76.41% |
| COIN250221C00290000 | 2024-05-13 3:11PM EDT | 290.00 | 29.40 | 35.60 | 37.00 | 0.00 | - | 2 | 2 | 76.76% |
| COIN250221C00300000 | 2024-05-15 1:21PM EDT | 300.00 | 32.65 | 32.80 | 35.55 | +6.55 | +25.10% | 1 | 57 | 76.78% |
| COIN250221C00310000 | 2024-05-15 12:48PM EDT | 310.00 | 30.80 | 30.15 | 32.20 | +4.04 | +15.10% | 19 | 33 | 75.44% |
| COIN250221C00320000 | 2024-05-10 10:58AM EDT | 320.00 | 26.40 | 29.55 | 30.35 | 0.00 | - | 2 | 2 | 76.29% |
| COIN250221C00330000 | 2024-05-10 11:40AM EDT | 330.00 | 25.31 | 28.00 | 28.55 | 0.00 | - | 1 | 11 | 76.38% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 340.00 | 46.87 | 25.50 | 28.60 | 0.00 | - | - | 1 | 76.94% |
| COIN250221C00350000 | 2024-05-13 11:30AM EDT | 350.00 | 20.00 | 23.95 | 26.45 | 0.00 | - | 1 | 4 | 76.49% |
| COIN250221C00360000 | 2024-05-06 2:22PM EDT | 360.00 | 32.40 | 22.55 | 24.40 | 0.00 | - | 2 | 3 | 76.06% |
| COIN250221C00370000 | 2024-05-14 10:59AM EDT | 370.00 | 18.88 | 22.20 | 23.10 | 0.00 | - | 1 | 7 | 76.79% |
| COIN250221C00380000 | 2024-05-07 10:06AM EDT | 380.00 | 26.72 | 20.35 | 22.85 | 0.00 | - | 1 | 7 | 77.10% |
| COIN250221C00390000 | 2024-05-15 12:48PM EDT | 390.00 | 19.65 | 19.60 | 20.50 | +2.85 | +16.96% | 1 | 7 | 76.54% |
| COIN250221C00400000 | 2024-05-14 10:33AM EDT | 400.00 | 15.95 | 18.75 | 19.35 | 0.00 | - | 6 | 38 | 76.69% |
| COIN250221C00410000 | 2024-05-14 1:43PM EDT | 410.00 | 14.80 | 17.60 | 18.25 | 0.00 | - | 1 | 11 | 76.55% |
| COIN250221C00420000 | 2024-05-08 2:14PM EDT | 420.00 | 18.30 | 16.70 | 17.65 | 0.00 | - | 5 | 5 | 76.90% |
| COIN250221C00430000 | 2024-04-10 9:38AM EDT | 430.00 | 33.30 | 15.10 | 19.20 | 0.00 | - | - | 3 | 78.35% |
| COIN250221C00440000 | 2024-05-13 2:02PM EDT | 440.00 | 11.35 | 14.95 | 15.60 | 0.00 | - | 1 | 20 | 76.68% |
| COIN250221C00450000 | 2024-04-15 10:51AM EDT | 450.00 | 30.65 | 13.15 | 14.30 | 0.00 | - | 1 | 11 | 75.38% |
| COIN250221C00500000 | 2024-05-14 2:43PM EDT | 500.00 | 9.10 | 10.95 | 11.45 | 0.00 | - | 8 | 9 | 76.86% |
| COIN250221C00510000 | 2024-05-14 12:13PM EDT | 510.00 | 9.55 | 9.80 | 11.80 | 0.00 | - | 1 | 12 | 77.19% |
| COIN250221C00520000 | 2024-05-15 12:48PM EDT | 520.00 | 9.90 | 9.90 | 11.40 | +0.26 | +2.70% | 15 | 65 | 77.97% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221P00100000 | 2024-05-14 10:15AM EDT | 100.00 | 6.05 | 5.20 | 5.35 | 0.00 | - | 39 | 96 | 73.79% |
| COIN250221P00105000 | 2024-05-14 10:15AM EDT | 105.00 | 7.05 | 5.25 | 6.15 | 0.00 | - | 2 | 29 | 71.55% |
| COIN250221P00110000 | 2024-05-15 1:33PM EDT | 110.00 | 7.10 | 6.60 | 7.10 | -1.41 | -16.57% | 1 | 34 | 71.86% |
| COIN250221P00115000 | 2024-05-09 10:02AM EDT | 115.00 | 8.55 | 7.95 | 8.10 | 0.00 | - | 1 | 20 | 71.85% |
| COIN250221P00120000 | 2024-05-15 1:33PM EDT | 120.00 | 8.60 | 8.65 | 9.20 | -2.43 | -22.03% | 1 | 25 | 70.73% |
| COIN250221P00125000 | 2024-05-13 3:41PM EDT | 125.00 | 12.10 | 10.25 | 10.45 | 0.00 | - | 1 | 1 | 70.90% |
| COIN250221P00130000 | 2024-05-10 2:09PM EDT | 130.00 | 14.15 | 11.55 | 11.80 | 0.00 | - | 1 | 42 | 70.53% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 140.00 | 18.70 | 14.40 | 14.70 | 0.00 | - | 1 | 9 | 69.69% |
| COIN250221P00145000 | 2024-05-13 10:15AM EDT | 145.00 | 18.40 | 16.10 | 17.75 | 0.00 | - | 13 | 15 | 70.96% |
| COIN250221P00150000 | 2024-05-15 9:50AM EDT | 150.00 | 18.50 | 17.80 | 18.95 | -2.00 | -9.76% | 2 | 17 | 70.07% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 155.00 | 22.45 | 21.80 | 23.65 | 0.00 | - | - | 3 | 74.51% |
| COIN250221P00160000 | 2024-05-15 1:22PM EDT | 160.00 | 22.07 | 21.60 | 22.00 | -2.23 | -9.18% | 2 | 18 | 68.90% |
| COIN250221P00165000 | 2024-04-30 9:36AM EDT | 165.00 | 30.50 | 22.40 | 25.25 | 0.00 | - | 1 | 15 | 68.67% |
| COIN250221P00170000 | 2024-04-22 3:20PM EDT | 170.00 | 31.35 | 24.60 | 27.30 | 0.00 | - | - | 30 | 68.46% |
| COIN250221P00175000 | 2024-05-10 10:27AM EDT | 175.00 | 31.90 | 27.50 | 29.45 | 0.00 | - | 3 | 25 | 68.75% |
| COIN250221P00180000 | 2024-05-15 1:22PM EDT | 180.00 | 30.95 | 29.60 | 32.00 | -3.00 | -8.84% | 2 | 60 | 68.56% |
| COIN250221P00185000 | 2024-05-15 9:52AM EDT | 185.00 | 33.90 | 32.75 | 34.40 | -4.10 | -10.79% | 5 | 5 | 68.94% |
| COIN250221P00190000 | 2024-05-15 10:11AM EDT | 190.00 | 37.30 | 35.20 | 36.40 | -1.25 | -3.24% | 1 | 118 | 68.33% |
| COIN250221P00195000 | 2024-05-13 1:15PM EDT | 195.00 | 39.40 | 37.80 | 39.70 | -3.88 | -8.96% | 12 | 35 | 68.70% |
| COIN250221P00200000 | 2024-05-10 12:29PM EDT | 200.00 | 42.10 | 40.50 | 41.05 | -4.20 | -9.07% | 10 | 128 | 67.58% |
| COIN250221P00210000 | 2024-05-15 11:04AM EDT | 210.00 | 47.80 | 46.00 | 46.65 | -3.75 | -7.27% | 1 | 130 | 67.23% |
| COIN250221P00220000 | 2024-05-09 3:43PM EDT | 220.00 | 56.05 | 51.85 | 52.70 | 0.00 | - | 1 | 40 | 67.02% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 230.00 | 65.94 | 58.00 | 59.65 | 0.00 | - | 5 | 4 | 67.22% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 240.00 | 62.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 250.00 | 67.02 | 73.55 | 75.10 | 0.00 | - | 1 | 2 | 69.73% |
| COIN250221P00260000 | 2024-05-09 2:13PM EDT | 260.00 | 82.70 | 77.80 | 79.25 | 0.00 | - | 2 | 19 | 65.85% |
| COIN250221P00270000 | 2024-05-08 10:42AM EDT | 270.00 | 89.55 | 84.70 | 86.90 | 0.00 | - | 4 | 12 | 65.72% |
| COIN250221P00280000 | 2024-05-07 10:12AM EDT | 280.00 | 93.70 | 92.35 | 93.95 | 0.00 | - | 17 | 23 | 65.41% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 520.00 | 306.85 | 303.15 | 306.70 | 0.00 | - | - | 1 | 52.86% |
© 2024 Yahoo. Todos los derechos reservados.