Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:36PM EDT. Mercado abierto.
Opciones de comprapor18 de septiembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260918C00125000 | 2024-04-24 12:44PM EDT | 125.00 | 146.13 | 130.75 | 134.85 | 0.00 | - | 1 | 1 | 82.26% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 130.00 | 159.49 | 116.60 | 119.65 | 0.00 | - | 1 | 1 | 66.27% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 140.00 | 159.95 | 132.50 | 137.50 | 0.00 | - | 2 | 1 | 92.53% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 150.00 | 141.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN260918C00160000 | 2024-05-02 3:48PM EDT | 160.00 | 133.05 | 115.10 | 119.70 | 0.00 | - | 2 | 1 | 80.10% |
| COIN260918C00165000 | 2024-05-08 1:23PM EDT | 165.00 | 114.18 | 113.45 | 117.95 | 0.00 | - | 6 | 7 | 80.17% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 175.00 | 141.30 | 116.55 | 120.90 | 0.00 | - | - | 1 | 86.87% |
| COIN260918C00185000 | 2024-03-27 10:04AM EDT | 185.00 | 144.25 | 122.10 | 126.00 | 0.00 | - | 1 | 1 | 95.61% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 190.00 | 145.60 | 97.50 | 101.40 | 0.00 | - | 1 | 1 | 72.37% |
| COIN260918C00200000 | 2024-05-10 1:32PM EDT | 200.00 | 92.85 | 101.05 | 104.55 | 0.00 | - | 1 | 11 | 78.50% |
| COIN260918C00210000 | 2024-05-10 3:51PM EDT | 210.00 | 89.85 | 98.00 | 100.80 | 0.00 | - | 1 | 2 | 78.03% |
| COIN260918C00220000 | 2024-04-22 3:25PM EDT | 220.00 | 107.71 | 94.90 | 97.50 | 0.00 | - | 2 | 1 | 77.65% |
| COIN260918C00230000 | 2024-05-06 11:41AM EDT | 230.00 | 107.90 | 92.40 | 95.55 | 0.00 | - | 2 | 2 | 78.03% |
| COIN260918C00240000 | 2024-04-29 12:31PM EDT | 240.00 | 105.00 | 89.10 | 92.75 | 0.00 | - | 11 | 10 | 77.58% |
| COIN260918C00250000 | 2024-05-10 3:08PM EDT | 250.00 | 80.00 | 87.05 | 90.30 | 0.00 | - | 2 | 10 | 77.73% |
| COIN260918C00260000 | 2024-04-26 11:03AM EDT | 260.00 | 102.45 | 84.45 | 86.90 | 0.00 | - | 1 | 8 | 77.16% |
| COIN260918C00270000 | 2024-05-06 10:20AM EDT | 270.00 | 101.68 | 82.00 | 84.85 | 0.00 | - | 1 | 9 | 77.15% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 280.00 | 82.24 | 79.30 | 82.75 | 0.00 | - | 2 | 1 | 76.94% |
| COIN260918C00290000 | 2024-05-08 10:52AM EDT | 290.00 | 81.20 | 77.10 | 80.40 | 0.00 | - | 1 | 3 | 76.76% |
| COIN260918C00300000 | 2024-05-07 3:22PM EDT | 300.00 | 80.10 | 74.70 | 78.80 | 0.00 | - | 1 | 4 | 76.74% |
| COIN260918C00330000 | 2024-05-06 12:34PM EDT | 330.00 | 82.09 | 69.40 | 72.50 | 0.00 | - | 32 | 32 | 76.49% |
| COIN260918C00350000 | 2024-05-06 12:35PM EDT | 350.00 | 78.45 | 65.00 | 69.50 | 0.00 | - | 2 | 1 | 76.20% |
| COIN260918C00360000 | 2024-04-08 10:47AM EDT | 360.00 | 90.43 | 64.70 | 66.60 | 0.00 | - | - | 1 | 76.18% |
| COIN260918C00380000 | 2024-03-27 10:07AM EDT | 380.00 | 92.89 | 76.60 | 79.40 | 0.00 | - | 10 | 12 | 87.95% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 400.00 | 83.50 | 58.70 | 60.65 | 0.00 | - | - | 1 | 76.01% |
| COIN260918C00420000 | 2024-04-16 10:03AM EDT | 420.00 | 61.00 | 54.50 | 58.45 | 0.00 | - | 1 | 1 | 75.54% |
| COIN260918C00430000 | 2024-05-06 10:35AM EDT | 430.00 | 69.80 | 53.50 | 56.30 | 0.00 | - | 2 | 11 | 75.28% |
| COIN260918C00460000 | 2024-05-09 10:19AM EDT | 460.00 | 49.41 | 49.85 | 52.50 | 0.00 | - | 1 | 1 | 75.08% |
| COIN260918C00500000 | 2024-05-13 12:41PM EDT | 500.00 | 41.50 | 45.65 | 48.30 | 0.00 | - | 5 | 6 | 75.01% |
Opciones de ventapor18 de septiembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260918P00115000 | 2024-04-30 10:11AM EDT | 115.00 | 28.25 | 24.45 | 25.60 | 0.00 | - | 1 | 3 | 67.39% |
| COIN260918P00120000 | 2024-05-10 3:54PM EDT | 120.00 | 28.12 | 26.50 | 27.65 | 0.00 | - | 1 | 3 | 66.99% |
| COIN260918P00125000 | 2024-05-10 2:31PM EDT | 125.00 | 31.00 | 28.75 | 29.90 | 0.00 | - | 2 | 8 | 66.77% |
| COIN260918P00130000 | 2024-05-03 10:47AM EDT | 130.00 | 32.88 | 30.85 | 32.20 | 0.00 | - | 2 | 2 | 66.41% |
| COIN260918P00145000 | 2024-04-24 1:46PM EDT | 145.00 | 39.17 | 37.75 | 39.45 | 0.00 | - | - | 1 | 65.52% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 150.00 | 35.72 | 42.60 | 44.35 | 0.00 | - | 1 | 11 | 67.88% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 155.00 | 44.10 | 42.80 | 44.45 | 0.00 | - | 1 | 2 | 64.97% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 160.00 | 49.70 | 45.30 | 47.05 | 0.00 | - | - | 1 | 64.66% |
| COIN260918P00165000 | 2024-05-15 10:10AM EDT | 165.00 | 49.65 | 46.75 | 49.55 | +5.80 | +13.23% | 1 | 6 | 63.71% |
| COIN260918P00170000 | 2024-04-19 11:23AM EDT | 170.00 | 54.10 | 50.50 | 52.20 | 0.00 | - | 1 | 1 | 63.97% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 195.00 | 70.51 | 64.70 | 66.85 | 0.00 | - | 4 | 5 | 62.93% |
| COIN260918P00200000 | 2024-05-15 10:49AM EDT | 200.00 | 68.88 | 66.60 | 69.90 | -3.62 | -4.99% | 11 | 21 | 62.25% |
| COIN260918P00210000 | 2024-05-15 10:48AM EDT | 210.00 | 74.43 | 72.50 | 75.35 | +9.03 | +13.81% | 1 | 1 | 61.44% |
| COIN260918P00220000 | 2024-05-02 3:57PM EDT | 220.00 | 81.90 | 78.80 | 82.00 | 0.00 | - | 10 | 9 | 61.18% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 230.00 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 69.13% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 240.00 | 87.48 | 94.00 | 98.20 | 0.00 | - | 1 | 1 | 62.52% |
| COIN260918P00250000 | 2024-05-02 3:57PM EDT | 250.00 | 101.47 | 99.45 | 102.00 | 0.00 | - | 10 | 10 | 60.41% |
| COIN260918P00260000 | 2024-04-09 1:53PM EDT | 260.00 | 101.85 | 108.70 | 112.15 | 0.00 | - | - | 2 | 62.23% |
| COIN260918P00300000 | 2024-05-02 3:50PM EDT | 300.00 | 137.96 | 134.65 | 137.60 | 0.00 | - | 4 | 1 | 58.31% |
| COIN260918P00500000 | 2024-04-15 1:13PM EDT | 500.00 | 292.18 | 298.50 | 302.50 | 0.00 | - | - | 10 | 50.49% |
© 2024 Yahoo. Todos los derechos reservados.