Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:55PM EDT. Mercado abierto.
Opciones de comprapor15 de mayo de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260515C00025000 | 2024-03-20 10:09AM EDT | 25.00 | 211.50 | 187.50 | 192.50 | 0.00 | - | 2 | 5 | 58.79% |
| COIN260515C00030000 | 2024-02-08 11:14AM EDT | 30.00 | 106.00 | 229.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| COIN260515C00035000 | 2024-02-05 12:47PM EDT | 35.00 | 90.31 | 199.50 | 204.00 | 0.00 | - | 3 | 3 | 177.10% |
| COIN260515C00040000 | 2024-02-05 11:17AM EDT | 40.00 | 90.27 | 193.00 | 198.00 | 0.00 | - | - | 1 | 153.58% |
| COIN260515C00045000 | 2024-04-25 1:53PM EDT | 45.00 | 189.18 | 177.00 | 181.50 | 0.00 | - | 3 | 4 | 95.12% |
| COIN260515C00050000 | 2024-04-02 10:32AM EDT | 50.00 | 206.25 | 176.50 | 181.00 | 0.00 | - | 1 | 3 | 105.89% |
| COIN260515C00055000 | 2024-03-19 11:07AM EDT | 55.00 | 176.75 | 172.00 | 177.00 | 0.00 | - | 1 | 4 | 101.43% |
| COIN260515C00060000 | 2024-05-02 10:29AM EDT | 60.00 | 169.72 | 166.45 | 170.50 | 0.00 | - | 1 | 13 | 91.93% |
| COIN260515C00065000 | 2024-05-15 9:33AM EDT | 65.00 | 163.20 | 162.50 | 167.50 | +12.60 | +8.37% | 1 | 15 | 90.87% |
| COIN260515C00070000 | 2024-05-10 10:22AM EDT | 70.00 | 153.25 | 159.50 | 164.50 | 0.00 | - | 1 | 7 | 90.94% |
| COIN260515C00075000 | 2024-04-25 11:40AM EDT | 75.00 | 164.60 | 155.50 | 160.50 | 0.00 | - | 1 | 2 | 88.32% |
| COIN260515C00080000 | 2024-04-17 11:37AM EDT | 80.00 | 151.50 | 152.50 | 157.45 | 0.00 | - | 3 | 8 | 88.03% |
| COIN260515C00085000 | 2024-04-17 11:39AM EDT | 85.00 | 149.00 | 150.00 | 154.50 | 0.00 | - | 2 | 18 | 88.21% |
| COIN260515C00090000 | 2024-04-12 2:35PM EDT | 90.00 | 179.10 | 132.00 | 136.50 | 0.00 | - | 1 | 12 | 55.44% |
| COIN260515C00095000 | 2024-05-14 11:45AM EDT | 95.00 | 134.90 | 143.50 | 148.00 | 0.00 | - | 9 | 6 | 86.02% |
| COIN260515C00100000 | 2024-05-06 2:47PM EDT | 100.00 | 153.52 | 140.65 | 145.00 | 0.00 | - | 1 | 49 | 85.44% |
| COIN260515C00105000 | 2024-04-17 9:59AM EDT | 105.00 | 142.62 | 138.00 | 142.50 | 0.00 | - | 1 | 6 | 85.38% |
| COIN260515C00110000 | 2024-04-30 1:40PM EDT | 110.00 | 129.88 | 135.20 | 138.65 | 0.00 | - | 2 | 21 | 83.98% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 115.00 | 173.00 | 130.85 | 133.90 | 0.00 | - | 1 | 6 | 80.69% |
| COIN260515C00120000 | 2024-04-17 9:57AM EDT | 120.00 | 135.50 | 130.20 | 132.70 | 0.00 | - | 1 | 22 | 82.93% |
| COIN260515C00125000 | 2024-04-18 1:32PM EDT | 125.00 | 137.64 | 127.55 | 130.90 | 0.00 | - | 1 | 13 | 83.04% |
| COIN260515C00130000 | 2024-05-03 10:32AM EDT | 130.00 | 136.76 | 125.20 | 127.85 | 0.00 | - | 1 | 75 | 82.40% |
| COIN260515C00135000 | 2024-05-01 11:43AM EDT | 135.00 | 116.78 | 122.85 | 125.70 | 0.00 | - | 1 | 113 | 82.32% |
| COIN260515C00140000 | 2024-05-14 10:44AM EDT | 140.00 | 109.95 | 119.00 | 123.10 | 0.00 | - | 2 | 43 | 80.90% |
| COIN260515C00145000 | 2024-04-22 3:35PM EDT | 145.00 | 129.42 | 117.20 | 121.50 | 0.00 | - | 2 | 20 | 81.40% |
| COIN260515C00150000 | 2024-05-03 9:31AM EDT | 150.00 | 130.00 | 115.30 | 119.95 | 0.00 | - | 2 | 120 | 81.77% |
| COIN260515C00155000 | 2024-05-10 2:23PM EDT | 155.00 | 103.30 | 113.60 | 116.90 | 0.00 | - | 1 | 10 | 81.27% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 160.00 | 113.80 | 111.75 | 114.40 | 0.00 | - | 2 | 21 | 80.98% |
| COIN260515C00165000 | 2024-05-06 3:24PM EDT | 165.00 | 122.09 | 108.85 | 113.40 | 0.00 | - | 1 | 23 | 80.89% |
| COIN260515C00170000 | 2024-04-08 11:51AM EDT | 170.00 | 147.00 | 106.35 | 109.15 | 0.00 | - | 1 | 17 | 79.18% |
| COIN260515C00175000 | 2024-05-01 9:37AM EDT | 175.00 | 101.54 | 105.50 | 108.25 | 0.00 | - | 1 | 78 | 80.19% |
| COIN260515C00180000 | 2024-05-09 9:44AM EDT | 180.00 | 98.35 | 103.60 | 106.85 | 0.00 | - | 1 | 48 | 80.29% |
| COIN260515C00185000 | 2024-05-14 3:48PM EDT | 185.00 | 100.00 | 101.85 | 104.05 | +7.80 | +8.46% | 1 | 23 | 79.69% |
| COIN260515C00190000 | 2024-04-05 10:26AM EDT | 190.00 | 132.75 | 108.25 | 112.75 | 0.00 | - | 1 | 28 | 89.35% |
| COIN260515C00195000 | 2024-05-09 1:28PM EDT | 195.00 | 96.80 | 98.15 | 100.70 | 0.00 | - | 1 | 16 | 79.44% |
| COIN260515C00200000 | 2024-05-13 2:19PM EDT | 200.00 | 85.00 | 96.25 | 99.75 | 0.00 | - | 1 | 174 | 79.60% |
| COIN260515C00210000 | 2024-05-03 2:18PM EDT | 210.00 | 103.44 | 93.15 | 96.60 | 0.00 | - | 10 | 54 | 79.53% |
| COIN260515C00220000 | 2024-05-14 10:38AM EDT | 220.00 | 81.82 | 89.80 | 91.55 | 0.00 | - | 1 | 92 | 78.30% |
| COIN260515C00230000 | 2024-05-09 10:13AM EDT | 230.00 | 84.00 | 86.90 | 88.65 | 0.00 | - | 2 | 58 | 78.20% |
| COIN260515C00240000 | 2024-05-08 12:35PM EDT | 240.00 | 85.36 | 83.95 | 85.55 | 0.00 | - | 2 | 32 | 77.87% |
| COIN260515C00250000 | 2024-04-30 12:42PM EDT | 250.00 | 83.00 | 81.20 | 83.45 | 0.00 | - | 1 | 160 | 77.98% |
| COIN260515C00260000 | 2024-04-16 11:58AM EDT | 260.00 | 80.80 | 78.40 | 80.40 | 0.00 | - | 1 | 37 | 77.55% |
| COIN260515C00270000 | 2024-05-15 2:02PM EDT | 270.00 | 75.55 | 76.20 | 78.15 | +5.55 | +7.93% | 1 | 39 | 77.64% |
| COIN260515C00280000 | 2024-05-02 3:59PM EDT | 280.00 | 92.00 | 73.40 | 76.70 | 0.00 | - | 1 | 45 | 77.73% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 290.00 | 104.60 | 62.20 | 65.50 | 0.00 | - | 19 | 46 | 70.11% |
| COIN260515C00300000 | 2024-05-15 11:51AM EDT | 300.00 | 66.75 | 68.90 | 70.80 | +5.13 | +8.33% | 1 | 252 | 76.86% |
| COIN260515C00310000 | 2024-05-08 2:49PM EDT | 310.00 | 67.33 | 66.90 | 68.35 | 0.00 | - | 4 | 15 | 76.64% |
| COIN260515C00320000 | 2024-05-10 10:01AM EDT | 320.00 | 64.00 | 64.55 | 67.75 | 0.00 | - | 2 | 36 | 76.98% |
| COIN260515C00330000 | 2024-04-29 3:45PM EDT | 330.00 | 73.00 | 62.55 | 64.25 | 0.00 | - | 1 | 22 | 76.20% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 340.00 | 62.78 | 60.90 | 62.45 | 0.00 | - | 1 | 8 | 76.21% |
| COIN260515C00350000 | 2024-05-08 9:52AM EDT | 350.00 | 60.00 | 58.80 | 62.25 | 0.00 | - | 1 | 183 | 76.63% |
| COIN260515C00360000 | 2024-04-11 12:29PM EDT | 360.00 | 88.20 | 49.30 | 53.00 | 0.00 | - | 1 | 1 | 70.29% |
| COIN260515C00370000 | 2024-05-15 2:22PM EDT | 370.00 | 56.00 | 55.50 | 58.90 | +5.30 | +10.45% | 2 | 6,026 | 76.48% |
| COIN260515C00380000 | 2024-05-13 1:49PM EDT | 380.00 | 46.08 | 53.95 | 56.25 | 0.00 | - | 6 | 220 | 75.98% |
| COIN260515C00390000 | 2024-05-13 1:49PM EDT | 390.00 | 44.65 | 52.65 | 55.40 | 0.00 | - | 3 | 3 | 76.26% |
| COIN260515C00400000 | 2024-05-14 3:33PM EDT | 400.00 | 45.63 | 50.95 | 53.10 | 0.00 | - | 3 | 300 | 75.75% |
| COIN260515C00420000 | 2024-05-01 10:08AM EDT | 420.00 | 51.85 | 48.15 | 49.65 | 0.00 | - | 1 | 2 | 75.32% |
| COIN260515C00430000 | 2024-04-11 12:23PM EDT | 430.00 | 75.90 | 39.00 | 43.50 | 0.00 | - | 2 | 48 | 70.03% |
| COIN260515C00440000 | 2024-05-08 12:05PM EDT | 440.00 | 47.20 | 45.65 | 47.40 | 0.00 | - | 2 | 78 | 75.35% |
| COIN260515C00450000 | 2024-05-13 1:14PM EDT | 450.00 | 37.43 | 44.35 | 47.40 | 0.00 | - | 1 | 1,102 | 75.75% |
| COIN260515C00460000 | 2024-03-14 12:52PM EDT | 460.00 | 62.45 | 64.00 | 67.45 | 0.00 | - | 1 | 5 | 92.88% |
| COIN260515C00470000 | 2024-05-08 1:33PM EDT | 470.00 | 44.00 | 42.15 | 45.50 | 0.00 | - | 2 | 24 | 75.85% |
| COIN260515C00480000 | 2024-05-14 2:40PM EDT | 480.00 | 36.15 | 41.35 | 43.20 | 0.00 | - | 2 | 7,207 | 75.42% |
| COIN260515C00490000 | 2024-05-08 12:47PM EDT | 490.00 | 42.35 | 40.10 | 41.65 | 0.00 | - | 1 | 3 | 75.08% |
| COIN260515C00500000 | 2024-05-09 9:56AM EDT | 500.00 | 37.50 | 39.05 | 40.45 | 0.00 | - | 1 | 245 | 74.94% |
| COIN260515C00510000 | 2024-03-20 10:26AM EDT | 510.00 | 52.55 | 42.00 | 45.90 | 0.00 | - | - | 1 | 79.23% |
| COIN260515C00520000 | 2024-05-14 2:37PM EDT | 520.00 | 32.55 | 37.05 | 39.90 | 0.00 | - | 14 | 125 | 75.40% |
Opciones de ventapor15 de mayo de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260515P00025000 | 2024-05-09 10:38AM EDT | 25.00 | 1.55 | 1.27 | 1.87 | 0.00 | - | 10 | 314 | 91.09% |
| COIN260515P00030000 | 2024-03-14 11:02AM EDT | 30.00 | 2.07 | 1.31 | 4.50 | 0.00 | - | 4 | 9 | 95.24% |
| COIN260515P00035000 | 2024-05-03 10:09AM EDT | 35.00 | 2.50 | 2.14 | 3.60 | 0.00 | - | 10 | 41 | 87.13% |
| COIN260515P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 3.40 | 2.78 | 3.50 | 0.00 | - | 1 | 18 | 82.35% |
| COIN260515P00045000 | 2024-04-26 12:38PM EDT | 45.00 | 3.80 | 3.10 | 4.40 | -0.40 | -9.52% | 6 | 44 | 80.07% |
| COIN260515P00050000 | 2024-04-30 12:29PM EDT | 50.00 | 5.50 | 2.98 | 5.50 | 0.00 | - | 10 | 30 | 77.20% |
| COIN260515P00055000 | 2024-05-15 2:11PM EDT | 55.00 | 5.25 | 4.75 | 6.00 | -0.90 | -14.63% | 1 | 25 | 77.23% |
| COIN260515P00060000 | 2024-04-16 9:49AM EDT | 60.00 | 7.00 | 5.65 | 7.00 | 0.00 | - | 3 | 18 | 76.12% |
| COIN260515P00065000 | 2024-04-30 12:44PM EDT | 65.00 | 9.00 | 6.80 | 8.00 | 0.00 | - | 1 | 95 | 75.27% |
| COIN260515P00070000 | 2024-05-02 11:00AM EDT | 70.00 | 10.00 | 7.00 | 8.90 | 0.00 | - | 5 | 98 | 72.67% |
| COIN260515P00075000 | 2024-05-13 10:54AM EDT | 75.00 | 10.35 | 9.05 | 10.00 | 0.00 | - | 1 | 8 | 73.01% |
| COIN260515P00080000 | 2024-05-10 3:14PM EDT | 80.00 | 11.50 | 9.40 | 11.40 | 0.00 | - | 3 | 63 | 71.28% |
| COIN260515P00085000 | 2024-04-08 10:36AM EDT | 85.00 | 11.35 | 13.00 | 13.55 | 0.00 | - | 8 | 3 | 74.11% |
| COIN260515P00090000 | 2024-05-06 10:45AM EDT | 90.00 | 14.68 | 13.25 | 14.15 | 0.00 | - | 1 | 32 | 71.18% |
| COIN260515P00095000 | 2024-05-06 10:45AM EDT | 95.00 | 16.01 | 14.65 | 15.90 | 0.00 | - | 2 | 55 | 70.69% |
| COIN260515P00100000 | 2024-05-02 3:49PM EDT | 100.00 | 18.50 | 16.10 | 17.45 | 0.00 | - | 2 | 440 | 69.94% |
| COIN260515P00105000 | 2024-04-24 2:49PM EDT | 105.00 | 19.75 | 17.95 | 19.25 | 0.00 | - | 2 | 27 | 69.68% |
| COIN260515P00110000 | 2024-02-16 10:33AM EDT | 110.00 | 29.16 | 19.10 | 23.50 | 0.00 | - | 10 | 6 | 70.72% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 115.00 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 66.92% |
| COIN260515P00120000 | 2024-05-10 10:19AM EDT | 120.00 | 24.05 | 23.60 | 24.70 | 0.00 | - | 1 | 28 | 68.34% |
| COIN260515P00125000 | 2024-05-13 3:45PM EDT | 125.00 | 28.10 | 25.75 | 26.65 | 0.00 | - | 8 | 25 | 68.01% |
| COIN260515P00130000 | 2024-05-08 9:31AM EDT | 130.00 | 30.53 | 26.85 | 30.45 | 0.00 | - | 2 | 16 | 68.14% |
| COIN260515P00135000 | 2024-03-26 10:30AM EDT | 135.00 | 27.47 | 32.10 | 34.85 | 0.00 | - | 5 | 38 | 71.28% |
| COIN260515P00140000 | 2024-05-02 11:29AM EDT | 140.00 | 36.85 | 32.20 | 33.20 | 0.00 | - | 1 | 48 | 67.00% |
| COIN260515P00145000 | 2024-04-11 12:24PM EDT | 145.00 | 32.30 | 37.05 | 38.55 | 0.00 | - | 1 | 31 | 70.12% |
| COIN260515P00150000 | 2024-05-02 11:29AM EDT | 150.00 | 41.73 | 36.25 | 39.00 | 0.00 | - | 1 | 1,106 | 66.70% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 155.00 | 45.75 | 38.95 | 40.35 | 0.00 | - | 1 | 13 | 65.93% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 160.00 | 43.33 | 39.50 | 43.00 | 0.00 | - | 1 | 13 | 64.66% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 165.00 | 41.23 | 46.25 | 47.60 | 0.00 | - | 2 | 10 | 67.82% |
| COIN260515P00170000 | 2024-05-03 10:59AM EDT | 170.00 | 50.49 | 46.80 | 48.10 | 0.00 | - | 1 | 16 | 65.28% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 175.00 | 53.61 | 49.45 | 51.75 | 0.00 | - | 2 | 19 | 65.52% |
| COIN260515P00180000 | 2024-05-06 10:29AM EDT | 180.00 | 52.50 | 51.25 | 53.60 | 0.00 | - | 2 | 35 | 64.34% |
| COIN260515P00185000 | 2024-04-16 12:28PM EDT | 185.00 | 62.05 | 54.80 | 56.40 | 0.00 | - | 1 | 6 | 64.50% |
| COIN260515P00190000 | 2024-04-26 10:19AM EDT | 190.00 | 62.05 | 57.65 | 59.10 | 0.00 | - | 3 | 19 | 64.20% |
| COIN260515P00195000 | 2024-05-09 10:27AM EDT | 195.00 | 64.30 | 60.45 | 61.85 | 0.00 | - | 1 | 14 | 63.86% |
| COIN260515P00200000 | 2024-05-15 9:45AM EDT | 200.00 | 65.00 | 63.50 | 64.80 | -2.30 | -3.42% | 1 | 24 | 63.70% |
| COIN260515P00210000 | 2024-05-15 1:17PM EDT | 210.00 | 70.80 | 68.05 | 71.15 | -5.85 | -7.63% | 1 | 7 | 62.74% |
| COIN260515P00220000 | 2024-05-14 10:38AM EDT | 220.00 | 80.12 | 75.60 | 77.25 | 0.00 | - | 1 | 17 | 62.88% |
| COIN260515P00230000 | 2024-05-13 2:33PM EDT | 230.00 | 88.04 | 81.65 | 83.70 | 0.00 | - | 1 | 3 | 62.35% |
| COIN260515P00240000 | 2024-04-30 10:27AM EDT | 240.00 | 98.37 | 87.30 | 90.05 | 0.00 | - | 1 | 2 | 61.48% |
| COIN260515P00250000 | 2024-05-03 10:32AM EDT | 250.00 | 98.92 | 94.75 | 96.55 | 0.00 | - | 2 | 8 | 61.32% |
| COIN260515P00260000 | 2024-04-30 12:54PM EDT | 260.00 | 113.50 | 101.60 | 103.30 | 0.00 | - | 1 | 16 | 60.89% |
| COIN260515P00270000 | 2024-05-01 3:50PM EDT | 270.00 | 118.80 | 108.70 | 110.50 | 0.00 | - | 1 | 19 | 60.64% |
| COIN260515P00280000 | 2024-04-30 3:04PM EDT | 280.00 | 129.00 | 115.55 | 117.90 | 0.00 | - | 3 | 25 | 60.26% |
| COIN260515P00290000 | 2024-05-02 3:31PM EDT | 290.00 | 126.91 | 122.25 | 124.95 | 0.00 | - | 2 | 19 | 59.58% |
| COIN260515P00300000 | 2024-05-13 11:59AM EDT | 300.00 | 136.75 | 129.90 | 132.25 | 0.00 | - | 2 | 51 | 59.29% |
| COIN260515P00310000 | 2024-05-10 12:05PM EDT | 310.00 | 145.31 | 137.30 | 139.70 | 0.00 | - | 10 | 10 | 58.86% |
| COIN260515P00320000 | 2024-05-10 11:46AM EDT | 320.00 | 152.49 | 144.25 | 147.00 | 0.00 | - | 2 | 1 | 58.11% |
| COIN260515P00340000 | 2024-05-07 3:49PM EDT | 340.00 | 165.71 | 160.05 | 162.85 | 0.00 | - | 3 | 9 | 57.63% |
| COIN260515P00350000 | 2024-05-07 3:50PM EDT | 350.00 | 173.28 | 167.80 | 170.55 | 0.00 | - | 1 | 5 | 57.11% |
| COIN260515P00360000 | 2024-05-03 11:39AM EDT | 360.00 | 182.45 | 175.15 | 178.70 | 0.00 | - | 3 | 21 | 56.54% |
| COIN260515P00370000 | 2024-02-29 12:34PM EDT | 370.00 | 206.13 | 170.00 | 174.40 | 0.00 | - | - | 2 | 46.91% |
| COIN260515P00380000 | 2024-05-01 11:51AM EDT | 380.00 | 208.76 | 191.80 | 194.45 | 0.00 | - | 1 | 52 | 55.75% |
| COIN260515P00390000 | 2024-05-03 3:01PM EDT | 390.00 | 203.80 | 199.50 | 202.90 | 0.00 | - | 3 | 5 | 55.22% |
| COIN260515P00400000 | 2024-05-15 9:58AM EDT | 400.00 | 213.67 | 208.00 | 211.55 | -1.41 | -0.66% | 1 | 93 | 55.06% |
| COIN260515P00430000 | 2024-05-02 1:20PM EDT | 430.00 | 239.32 | 233.00 | 237.10 | 0.00 | - | 3 | 8 | 53.80% |
| COIN260515P00450000 | 2024-04-02 11:45AM EDT | 450.00 | 246.00 | 251.00 | 255.50 | 0.00 | - | 2 | 14 | 53.91% |
| COIN260515P00460000 | 2024-03-26 3:40PM EDT | 460.00 | 239.81 | 262.50 | 267.50 | 0.00 | - | 4 | 4 | 56.44% |
| COIN260515P00480000 | 2024-03-19 11:37AM EDT | 480.00 | 278.80 | 282.50 | 287.00 | 0.00 | - | 80 | 76 | 57.86% |
| COIN260515P00500000 | 2024-04-15 1:15PM EDT | 500.00 | 290.25 | 293.50 | 298.45 | 0.00 | - | 10 | 115 | 50.37% |
© 2024 Yahoo. Todos los derechos reservados.