U.S. markets close in 4 hours 26 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
183.32+17.34 (+10.45%)
A partir del 11:34AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COIN240301C000700002024-02-16 10:45AM EST70.00116.33114.40116.550.00-12554.49%
COIN240301C000800002024-02-09 9:41AM EST80.0062.00104.25107.100.00-126496.29%
COIN240301C000850002024-02-26 10:27AM EST85.0097.6698.20101.50+63.48+185.72%12420.61%
COIN240301C000900002024-02-23 3:04PM EST90.0075.2793.6596.600.00-12408.11%
COIN240301C000950002024-02-16 3:29PM EST95.0087.6689.3091.600.00-124396.78%
COIN240301C001000002024-02-21 3:05PM EST100.0062.9184.5086.950.00-244382.03%
COIN240301C001050002024-02-22 9:56AM EST105.0062.5479.3581.950.00-149353.56%
COIN240301C001100002024-02-22 1:19PM EST110.0059.3473.0076.850.00-281300.15%
COIN240301C001130002024-02-21 9:37AM EST113.0051.2570.1073.600.00--1283.79%
COIN240301C001150002024-02-23 2:23PM EST115.0050.4169.9072.250.00-2105320.26%
COIN240301C001200002024-02-26 10:33AM EST120.0065.0064.9566.65+14.30+28.21%3277288.38%
COIN240301C001220002024-02-26 10:28AM EST122.0060.8562.3065.15+16.74+37.95%14277.15%
COIN240301C001240002024-02-22 2:21PM EST124.0046.7059.7062.650.00-11250.34%
COIN240301C001250002024-02-26 10:30AM EST125.0057.3058.9061.65+12.05+26.63%6197249.66%
COIN240301C001260002024-02-14 1:05PM EST126.0034.0558.3561.350.00-12263.62%
COIN240301C001270002024-02-16 12:05PM EST127.0065.0857.3560.350.00-122259.33%
COIN240301C001280002024-02-15 3:59PM EST128.0039.0055.6558.650.00-1518233.30%
COIN240301C001290002024-02-23 3:10PM EST129.0036.0554.4057.900.00-114229.30%
COIN240301C001300002024-02-26 10:20AM EST130.0052.9953.7056.65+17.28+48.39%8895226.17%
COIN240301C001310002024-02-21 3:34PM EST131.0032.0753.4055.700.00-17233.74%
COIN240301C001320002024-02-23 9:53AM EST132.0034.7851.7055.150.00-321225.98%
COIN240301C001330002024-02-23 9:43AM EST133.0034.8050.4053.700.00-16210.40%
COIN240301C001340002024-02-21 10:09AM EST134.0030.9950.3552.700.00-14220.90%
COIN240301C001350002024-02-26 10:35AM EST135.0050.6148.9551.70+19.29+61.59%13598211.13%
COIN240301C001360002024-02-23 2:29PM EST136.0029.0547.4050.650.00-19198.14%
COIN240301C001370002024-02-26 11:12AM EST137.0049.0546.4549.65+11.05+29.08%523195.17%
COIN240301C001380002024-02-26 11:12AM EST138.0048.0545.7548.50+19.20+66.55%827193.65%
COIN240301C001390002024-02-26 11:17AM EST139.0045.9044.8047.55+14.98+48.45%626191.36%
COIN240301C001400002024-02-26 11:07AM EST140.0044.4844.3045.65+19.02+74.71%26500181.74%
COIN240301C001410002024-02-26 11:15AM EST141.0044.1043.2045.55+18.72+73.76%1257189.36%
COIN240301C001420002024-02-26 11:17AM EST142.0042.9042.5544.70+21.32+98.80%453192.04%
COIN240301C001430002024-02-26 11:17AM EST143.0042.1540.8543.60+19.41+85.36%1693177.73%
COIN240301C001440002024-02-26 11:16AM EST144.0041.1540.4542.55+18.75+83.71%2,0052,000181.15%
COIN240301C001450002024-02-26 11:13AM EST145.0040.8039.4041.70+19.30+89.77%8239178.56%
COIN240301C001460002024-02-26 11:12AM EST146.0040.1038.3540.65+19.16+91.50%4124173.54%
COIN240301C001470002024-02-26 11:17AM EST147.0038.1537.0039.50+17.80+87.47%1160163.48%
COIN240301C001480002024-02-26 11:13AM EST148.0037.8536.4538.70+19.53+106.60%870167.72%
COIN240301C001490002024-02-26 10:54AM EST149.0034.2535.4037.80+16.35+91.34%2,0112,035164.50%
COIN240301C001500002024-02-26 10:41AM EST150.0034.9934.5535.50+17.89+104.62%3,0893,389146.83%
COIN240301C001525002024-02-26 11:09AM EST152.5033.4532.1533.00+18.72+127.09%2,5072,529139.11%
COIN240301C001550002024-02-26 11:06AM EST155.0029.6529.5530.70+16.87+132.00%3,0726,034131.35%
COIN240301C001575002024-02-26 11:19AM EST157.5027.6027.0028.15+16.05+134.87%2,5832,558121.29%
COIN240301C001600002024-02-26 11:12AM EST160.0026.8525.1525.80+17.18+177.66%4701,028120.65%
COIN240301C001625002024-02-26 10:53AM EST162.5022.0022.8523.70+13.80+168.29%64288116.97%
COIN240301C001650002024-02-26 11:15AM EST165.0021.0020.4520.85+14.11+204.79%4951,012105.18%
COIN240301C001675002024-02-26 11:18AM EST167.5018.3018.2019.00+12.60+192.66%614866103.08%
COIN240301C001700002024-02-26 11:14AM EST170.0017.9016.4017.00+13.15+276.84%1,3821,419102.12%
COIN240301C001725002024-02-26 11:18AM EST172.5015.0014.7015.15+11.05+279.75%1,089920101.61%
COIN240301C001750002024-02-26 11:18AM EST175.0013.0012.8013.15+9.75+300.00%3,0431,77297.46%
COIN240301C001775002024-02-26 11:18AM EST177.5011.5711.2511.80+8.89+331.72%1,3959,79998.49%
COIN240301C001800002024-02-26 11:19AM EST180.0010.009.8010.00+7.84+390.05%5,7712,63695.92%
COIN240301C001825002024-02-26 11:19AM EST182.508.658.758.65+6.78+362.57%1,77846097.05%
COIN240301C001850002024-02-26 11:18AM EST185.007.507.557.75+5.99+330.94%11,10515,03598.49%
COIN240301C001875002024-02-26 11:17AM EST187.506.656.556.80+5.39+427.78%1,2371,33299.44%
COIN240301C001900002024-02-26 11:18AM EST190.005.755.755.85+4.68+437.38%7,3602,150100.32%
COIN240301C001925002024-02-26 11:15AM EST192.505.154.755.00+4.29+498.84%55752499.29%
COIN240301C001950002024-02-26 11:19AM EST195.004.204.304.45+3.45+405.88%2,462837102.44%
COIN240301C001975002024-02-26 11:19AM EST197.503.673.603.75+3.04+482.54%39574101.93%
COIN240301C002000002024-02-26 11:18AM EST200.003.253.253.45+2.74+537.25%8,0193,553105.57%
COIN240301C002025002024-02-26 11:19AM EST202.502.762.712.87+2.31+391.53%320101104.93%
COIN240301C002050002024-02-26 11:18AM EST205.002.432.352.52+2.07+575.00%711795106.45%
COIN240301C002075002024-02-26 11:16AM EST207.502.202.182.49+1.82+478.95%714522111.57%
COIN240301C002100002024-02-26 11:18AM EST210.001.831.821.97+1.59+662.50%3,5872,777110.11%
COIN240301C002125002024-02-26 11:15AM EST212.501.951.361.76+1.72+747.83%18328109.47%
COIN240301C002150002024-02-26 11:16AM EST215.001.511.381.46+1.31+655.00%1,3891,834112.21%
COIN240301C002175002024-02-26 11:18AM EST217.501.251.281.35+1.05+262.50%178151115.33%
COIN240301C002200002024-02-26 11:19AM EST220.001.091.131.17+0.97+1,385.72%2,493919116.55%
COIN240301C002225002024-02-26 11:15AM EST222.501.190.930.99+0.84+240.00%2203116.41%
COIN240301C002250002024-02-26 11:18AM EST225.000.860.850.90+0.75+681.82%247330118.70%
COIN240301C002275002024-02-26 11:18AM EST227.500.740.740.86+0.62+516.67%692121.00%
COIN240301C002300002024-02-26 11:18AM EST230.000.650.640.72+0.53+441.67%940348121.29%
COIN240301C002350002024-02-26 11:17AM EST235.000.520.490.54+0.45+642.86%291250123.10%
COIN240301C002400002024-02-26 11:11AM EST240.000.450.380.45+0.36+400.00%273292126.17%
COIN240301C002450002024-02-26 11:11AM EST245.000.360.310.35+0.27+300.00%22270128.71%
COIN240301C002500002024-02-26 11:17AM EST250.000.240.150.27+0.20+500.00%1,242447126.76%
COIN240301C002550002024-02-26 10:41AM EST255.000.190.120.25+0.15+375.00%23142131.06%
COIN240301C002600002024-02-26 10:54AM EST260.000.170.110.20+0.16+1,600.00%30150134.18%
COIN240301C002650002024-02-26 11:16AM EST265.000.140.080.18+0.12+600.00%2656137.11%
COIN240301C002700002024-02-26 10:50AM EST270.000.080.080.12+0.07+700.00%4689138.28%
COIN240301C002750002024-02-26 10:43AM EST275.000.090.050.13+0.04+80.00%6307142.19%
COIN240301C002800002024-02-26 10:43AM EST280.000.080.020.19+0.07+700.00%534150.20%
COIN240301C002850002024-02-26 10:34AM EST285.000.030.000.080.00-942139.84%
COIN240301C002900002024-02-22 10:24AM EST290.000.030.030.070.00-338148.05%
COIN240301C002950002024-02-26 10:44AM EST295.000.080.020.07+0.07+700.00%2229151.17%
COIN240301C003000002024-02-26 11:02AM EST300.000.040.020.04+0.03+300.00%989872150.00%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COIN240301P000600002024-02-15 12:51PM EST60.000.160.000.010.00-417287.50%
COIN240301P000650002024-02-15 11:44AM EST65.000.070.000.010.00-2054275.00%
COIN240301P000700002024-02-23 12:06PM EST70.000.010.000.010.00-1237250.00%
COIN240301P000750002024-02-26 9:30AM EST75.000.010.000.010.00-2267237.50%
COIN240301P000800002024-02-23 10:23AM EST80.000.030.000.010.00-5508218.75%
COIN240301P000850002024-02-26 9:42AM EST85.000.010.000.010.00-2268206.25%
COIN240301P000900002024-02-26 10:28AM EST90.000.010.000.01-0.02-66.67%75320187.50%
COIN240301P000950002024-02-26 9:43AM EST95.000.010.000.01-0.03-75.00%2293175.00%
COIN240301P001000002024-02-26 10:37AM EST100.000.010.000.01-0.03-75.00%391,614162.50%
COIN240301P001050002024-02-23 1:14PM EST105.000.060.000.030.00-20657165.63%
COIN240301P001100002024-02-26 10:19AM EST110.000.020.000.02-0.04-66.67%10836146.88%
COIN240301P001120002024-02-23 9:56AM EST112.000.040.000.04-0.08-66.67%25151.56%
COIN240301P001130002024-02-23 9:30AM EST113.000.040.000.310.00-111188.09%
COIN240301P001150002024-02-26 11:14AM EST115.000.010.010.03-0.05-83.33%158967143.75%
COIN240301P001170002024-02-23 1:41PM EST117.000.110.000.120.00-11155.86%
COIN240301P001190002024-02-21 12:43PM EST119.000.200.000.080.00--2143.75%
COIN240301P001200002024-02-26 10:35AM EST120.000.020.020.03-0.06-75.00%601,076134.38%
COIN240301P001210002024-02-23 12:55PM EST121.000.130.000.060.00-1111134.38%
COIN240301P001230002024-02-23 12:07PM EST123.000.100.010.050.00-55129.69%
COIN240301P001240002024-02-23 2:44PM EST124.000.040.010.05-0.08-66.67%220127.34%
COIN240301P001250002024-02-26 10:47AM EST125.000.040.020.05-0.07-63.64%3499126.56%
COIN240301P001260002024-02-26 11:11AM EST126.000.030.020.05-0.09-75.00%215124.22%
COIN240301P001270002024-02-16 9:42AM EST127.000.600.030.060.00-218125.78%
COIN240301P001280002024-02-23 3:58PM EST128.000.110.050.070.00-29127.34%
COIN240301P001290002024-02-23 11:38AM EST129.000.140.020.070.00-428120.70%
COIN240301P001300002024-02-26 10:44AM EST130.000.050.040.07-0.02-28.57%1,2391,847121.09%
COIN240301P001310002024-02-22 12:10PM EST131.000.250.010.070.00-157114.06%
COIN240301P001320002024-02-23 1:37PM EST132.000.240.030.090.00-1324117.58%
COIN240301P001330002024-02-26 10:33AM EST133.000.050.030.08-0.11-68.75%346114.06%
COIN240301P001340002024-02-26 10:52AM EST134.000.090.040.09-0.17-65.38%2293113.67%
COIN240301P001350002024-02-26 11:07AM EST135.000.080.060.08-0.15-65.22%87420112.50%
COIN240301P001360002024-02-26 10:26AM EST136.000.080.060.10-0.22-73.33%631111.72%
COIN240301P001370002024-02-26 10:44AM EST137.000.100.070.09-0.20-66.67%15188109.38%
COIN240301P001380002024-02-26 11:19AM EST138.000.080.080.09-0.22-70.97%89108107.81%
COIN240301P001390002024-02-26 11:10AM EST139.000.100.080.10-0.28-73.68%12106106.25%
COIN240301P001400002024-02-26 11:10AM EST140.000.080.090.11-0.29-78.38%5791,452105.47%
COIN240301P001410002024-02-26 11:17AM EST141.000.120.100.11-0.35-74.47%367150103.52%
COIN240301P001420002024-02-26 11:14AM EST142.000.120.100.11-0.30-71.43%177272101.17%
COIN240301P001430002024-02-26 11:19AM EST143.000.130.030.32-0.38-73.08%35224106.64%
COIN240301P001440002024-02-26 11:03AM EST144.000.150.110.14-0.45-75.00%3418398.83%
COIN240301P001450002024-02-26 11:17AM EST145.000.130.130.14-0.49-76.56%2861,86397.46%
COIN240301P001460002024-02-26 11:09AM EST146.000.140.140.16-0.62-81.58%4522596.48%
COIN240301P001470002024-02-26 11:17AM EST147.000.170.150.17-0.71-78.89%4717194.92%
COIN240301P001480002024-02-26 10:57AM EST148.000.200.160.19-0.73-78.49%7818593.75%
COIN240301P001490002024-02-26 11:18AM EST149.000.200.180.21-0.85-80.95%12329992.97%
COIN240301P001500002024-02-26 11:19AM EST150.000.210.200.22-1.09-83.21%2,3061,17391.50%
COIN240301P001525002024-02-26 11:18AM EST152.500.250.250.29-1.34-84.28%36367089.06%
COIN240301P001550002024-02-26 11:12AM EST155.000.330.320.36-1.75-84.13%1,6861,19786.23%
COIN240301P001575002024-02-26 11:14AM EST157.500.420.410.48-2.31-84.62%59199684.08%
COIN240301P001600002024-02-26 11:15AM EST160.000.600.570.60-2.96-83.15%2,8082,19982.23%
COIN240301P001625002024-02-26 11:18AM EST162.500.810.770.84-3.84-82.58%1,14159081.40%
COIN240301P001650002024-02-26 11:19AM EST165.001.091.051.12-4.65-81.01%3,0631,19780.49%
COIN240301P001675002024-02-26 11:18AM EST167.501.421.371.58-5.73-81.28%62635780.22%
COIN240301P001700002024-02-26 11:18AM EST170.001.921.831.94-6.70-77.46%3,8561,42078.64%
COIN240301P001725002024-02-26 11:17AM EST172.502.452.382.60-8.50-77.63%84013378.56%
COIN240301P001750002024-02-26 11:18AM EST175.003.303.203.30-8.75-73.04%2,05654278.83%
COIN240301P001775002024-02-26 11:16AM EST177.504.104.104.20-11.15-73.11%1,03835079.10%
COIN240301P001800002024-02-26 11:19AM EST180.005.305.205.35-10.74-66.96%1,63988280.27%
COIN240301P001825002024-02-26 11:17AM EST182.506.506.406.45-12.53-65.84%5689179.97%
COIN240301P001850002024-02-26 11:18AM EST185.007.757.707.90-13.57-64.34%88714480.59%
COIN240301P001875002024-02-26 11:17AM EST187.509.109.109.60-14.48-61.41%8217981.64%
COIN240301P001900002024-02-26 11:18AM EST190.0010.8510.7011.00-14.43-57.08%3,12318680.47%
COIN240301P001925002024-02-26 11:13AM EST192.5012.1012.3512.75-18.70-60.71%22880.13%
COIN240301P001950002024-02-26 10:35AM EST195.0014.9014.0014.70-13.77-48.03%54479.52%
COIN240301P001975002024-02-26 10:16AM EST197.5019.6515.8517.10-12.20-38.30%2182.13%
COIN240301P002000002024-02-26 11:11AM EST200.0017.7717.9518.55-17.63-49.80%1,5294277.69%
COIN240301P002050002024-02-26 11:09AM EST205.0022.4522.1023.35-16.30-42.06%94780.32%
COIN240301P002075002024-02-20 11:37AM EST207.5040.2524.7025.400.00--582.03%
COIN240301P002100002024-02-22 9:52AM EST210.0043.4526.8027.300.00-1671.88%
COIN240301P002150002024-02-21 10:01AM EST215.0052.5031.1031.800.00-2666.99%
COIN240301P002250002024-02-20 12:32PM EST225.0059.7040.1041.850.00-1687.11%
COIN240301P002300002024-02-26 11:09AM EST230.0045.0044.9546.15-15.40-25.50%240.00%
COIN240301P002350002024-02-20 11:35AM EST235.0067.0549.1551.800.00-2097.07%
COIN240301P002450002024-02-20 11:35AM EST245.0076.9558.0561.050.00-200.00%
COIN240301P002500002024-02-21 12:59PM EST250.0085.5563.6066.850.00--0123.05%
COIN240301P002600002024-02-20 9:31AM EST260.0079.6073.1575.900.00--00.00%
COIN240301P003000002024-02-21 2:41PM EST300.00137.41113.50116.500.00--00.00%