Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
3 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 91 | 506 |
| - | - | - | - | - | 70.00 | 0.01 | -0.01 | -50.00% | 33 | 217 |
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 2 | 55 |
| 132.21 | 0.00 | - | - | 8 | 90.00 | 0.01 | -0.01 | -50.00% | 2 | 28 |
| - | - | - | - | - | 95.00 | 0.03 | -0.01 | -25.00% | 74 | 564 |
| - | - | - | - | - | 100.00 | 0.03 | 0.00 | - | 29 | 598 |
| 120.30 | 0.00 | - | 2 | 3 | 105.00 | 0.13 | 0.00 | - | 20 | 88 |
| 99.16 | 0.00 | - | 1 | 3 | 110.00 | 0.06 | -0.03 | -33.33% | 3 | 500 |
| 107.24 | 0.00 | - | 2 | 3 | 115.00 | 0.05 | 0.00 | - | 3 | 166 |
| 113.75 | 0.00 | - | 1 | 2 | 120.00 | 0.05 | -0.03 | -37.50% | 107 | 397 |
| - | - | - | - | - | 125.00 | 0.05 | -0.05 | -50.00% | 13 | 632 |
| 92.15 | 0.00 | - | 4 | 4 | 130.00 | 0.10 | 0.00 | - | 40 | 822 |
| 85.80 | 0.00 | - | 7 | 6 | 135.00 | 0.12 | -0.04 | -25.00% | 48 | 648 |
| 64.53 | 0.00 | - | 2 | 7 | 140.00 | 0.12 | -0.06 | -33.33% | 47 | 350 |
| 65.75 | -11.05 | -14.39% | 2 | 7 | 145.00 | 0.17 | -0.10 | -37.04% | 38 | 283 |
| - | - | - | - | - | 147.00 | 0.19 | -0.18 | -48.65% | 2 | 6 |
| - | - | - | - | - | 149.00 | 0.26 | -0.05 | -16.13% | 18 | 23 |
| 60.08 | +2.78 | +4.85% | 1 | 8 | 150.00 | 0.20 | -0.14 | -41.18% | 207 | 808 |
| - | - | - | - | - | 152.50 | 0.26 | -0.19 | -42.22% | 9 | 216 |
| 69.75 | 0.00 | - | 3 | 3 | 155.00 | 0.27 | -0.29 | -51.79% | 115 | 257 |
| - | - | - | - | - | 157.50 | 0.33 | -0.27 | -45.00% | 43 | 144 |
| 62.93 | 0.00 | - | 1 | 1 | 160.00 | 0.44 | -0.29 | -39.73% | 367 | 908 |
| - | - | - | - | - | 162.50 | 0.39 | -0.50 | -56.18% | 85 | 102 |
| 47.40 | -20.99 | -30.69% | 1 | 5 | 165.00 | 0.51 | -0.55 | -51.89% | 407 | 657 |
| 35.60 | -7.40 | -17.21% | 5 | 12 | 167.50 | 0.69 | -0.68 | -49.64% | 182 | 151 |
| 45.10 | +9.70 | +27.40% | 3 | 556 | 170.00 | 0.80 | -0.78 | -49.37% | 696 | 773 |
| 33.10 | 0.00 | - | 57 | 58 | 172.50 | 0.95 | -0.91 | -48.92% | 141 | 523 |
| 34.00 | +3.05 | +9.85% | 23 | 75 | 175.00 | 1.25 | -0.97 | -43.69% | 281 | 728 |
| 29.30 | -15.20 | -34.16% | 10 | 5 | 177.50 | 1.48 | -1.12 | -43.08% | 86 | 218 |
| 38.00 | +10.30 | +37.18% | 47 | 123 | 180.00 | 1.82 | -1.43 | -44.00% | 1,585 | 1,379 |
| 35.24 | +10.22 | +40.85% | 10 | 110 | 182.50 | 2.22 | -1.63 | -42.34% | 379 | 343 |
| 33.20 | +9.34 | +39.15% | 7 | 28 | 185.00 | 2.67 | -1.83 | -40.67% | 1,148 | 953 |
| 26.00 | +4.56 | +21.27% | 19 | 135 | 187.50 | 3.22 | -2.18 | -40.37% | 263 | 322 |
| 25.32 | +5.20 | +25.84% | 29 | 138 | 190.00 | 3.86 | -2.14 | -35.67% | 1,096 | 1,015 |
| 19.50 | +0.24 | +1.25% | 27 | 16 | 192.50 | 4.60 | -2.30 | -33.33% | 129 | 378 |
| 20.50 | +3.55 | +20.94% | 25 | 167 | 195.00 | 5.40 | -2.65 | -32.92% | 675 | 719 |
| 21.35 | +5.86 | +37.83% | 12 | 10 | 197.50 | 6.15 | -2.98 | -32.64% | 326 | 400 |
| 17.50 | +3.25 | +22.81% | 733 | 1,984 | 200.00 | 7.14 | -3.21 | -31.01% | 2,293 | 2,499 |
| 16.10 | +2.96 | +22.53% | 246 | 63 | 202.50 | 7.60 | -3.87 | -33.74% | 527 | 224 |
| 14.30 | +2.36 | +19.77% | 948 | 1,615 | 205.00 | 9.25 | -3.67 | -28.41% | 747 | 1,087 |
| 14.55 | +3.66 | +33.61% | 325 | 170 | 207.50 | 10.85 | -3.45 | -24.13% | 234 | 999 |
| 12.18 | +2.18 | +21.80% | 1,606 | 839 | 210.00 | 11.85 | -4.00 | -25.24% | 918 | 1,044 |
| 10.95 | +1.90 | +20.99% | 465 | 410 | 212.50 | 13.15 | -4.25 | -24.43% | 112 | 313 |
| 10.13 | +1.86 | +22.49% | 905 | 1,671 | 215.00 | 14.65 | -4.43 | -23.22% | 416 | 1,250 |
| 9.50 | +1.90 | +25.00% | 463 | 221 | 217.50 | 13.18 | -7.82 | -37.24% | 58 | 914 |
| 8.45 | +1.75 | +26.12% | 1,991 | 1,645 | 220.00 | 17.00 | -5.65 | -24.94% | 188 | 1,585 |
| 7.20 | +1.15 | +19.01% | 247 | 212 | 222.50 | 19.25 | -5.80 | -23.15% | 105 | 158 |
| 6.70 | +1.10 | +19.64% | 1,813 | 1,733 | 225.00 | 21.41 | -5.49 | -20.41% | 88 | 1,096 |
| 6.35 | +1.25 | +24.51% | 181 | 384 | 227.50 | 23.37 | -5.38 | -18.71% | 14 | 3,918 |
| 5.16 | +0.61 | +13.41% | 1,591 | 2,332 | 230.00 | 24.15 | -6.28 | -20.64% | 74 | 1,970 |
| 4.70 | +0.55 | +13.25% | 396 | 377 | 232.50 | 27.47 | -5.93 | -17.75% | 2 | 347 |
| 4.13 | +0.33 | +8.68% | 935 | 1,868 | 235.00 | 28.49 | -6.63 | -18.88% | 42 | 4,635 |
| 3.80 | +0.50 | +15.15% | 151 | 399 | 237.50 | 35.57 | +3.24 | +10.02% | 1 | 94 |
| 3.50 | +0.46 | +15.13% | 2,078 | 10,140 | 240.00 | 28.43 | -10.11 | -26.23% | 43 | 662 |
| 2.80 | +0.05 | +1.82% | 198 | 505 | 242.50 | 39.60 | +2.50 | +6.74% | 3 | 185 |
| 2.51 | +0.06 | +2.45% | 619 | 1,331 | 245.00 | 33.18 | -9.93 | -23.03% | 14 | 652 |
| 2.27 | +0.10 | +4.61% | 733 | 261 | 247.50 | 43.69 | -2.09 | -4.57% | 2 | 730 |
| 1.98 | -0.14 | -6.60% | 2,387 | 3,809 | 250.00 | 42.05 | -5.79 | -12.10% | 24 | 368 |
| 1.75 | -0.19 | -9.79% | 139 | 709 | 252.50 | 48.73 | 0.00 | - | 3 | 24 |
| 1.52 | -0.15 | -8.98% | 623 | 19,437 | 255.00 | 41.35 | -10.95 | -20.94% | 2 | 241 |
| 1.40 | -0.09 | -6.04% | 98 | 410 | 257.50 | 53.33 | 0.00 | - | 2 | 132 |
| 1.26 | -0.14 | -10.00% | 2,634 | 3,037 | 260.00 | 51.20 | -6.26 | -10.89% | 23 | 2,494 |
| 1.18 | -0.02 | -1.67% | 90 | 294 | 262.50 | 38.75 | 0.00 | - | 1 | 1 |
| 0.93 | -0.17 | -15.45% | 870 | 806 | 265.00 | 51.75 | -10.39 | -16.72% | 12 | 60 |
| 0.79 | -0.25 | -24.04% | 77 | 146 | 267.50 | 65.89 | +23.69 | +56.14% | 2 | 6 |
| 0.68 | -0.22 | -24.44% | 669 | 1,446 | 270.00 | 53.67 | -13.44 | -20.03% | 4 | 75 |
| 0.85 | -0.03 | -3.41% | 56 | 458 | 272.50 | 62.01 | -7.49 | -10.78% | 4 | 16 |
| 0.58 | -0.16 | -21.62% | 556 | 1,049 | 275.00 | 62.82 | +12.36 | +24.49% | 1 | 17 |
| 0.56 | -0.14 | -20.00% | 55 | 150 | 277.50 | 50.05 | 0.00 | - | 1 | 3 |
| 0.35 | -0.27 | -43.55% | 446 | 1,790 | 280.00 | 78.60 | +9.37 | +13.53% | 19 | 101 |
| 0.50 | -0.10 | -16.67% | 44 | 159 | 282.50 | 59.12 | 0.00 | - | - | 2 |
| 0.32 | -0.23 | -41.82% | 161 | 627 | 285.00 | 63.15 | 0.00 | - | 1 | 16 |
| 0.25 | -0.28 | -52.83% | 109 | 115 | 287.50 | 83.50 | +27.70 | +49.64% | 16 | 20 |
| 0.27 | -0.19 | -41.30% | 315 | 583 | 290.00 | 80.70 | 0.00 | - | 5 | 7 |
| 0.31 | -0.20 | -39.22% | 10 | 56 | 292.50 | - | - | - | - | - |
| 0.30 | -0.07 | -18.92% | 153 | 408 | 295.00 | 86.22 | 0.00 | - | 2 | 4 |
| 0.44 | +0.11 | +33.33% | 24 | 50 | 297.50 | - | - | - | - | - |
| 0.19 | -0.14 | -42.42% | 756 | 3,429 | 300.00 | 89.15 | -0.97 | -1.08% | 2 | 17 |
| 0.13 | -0.17 | -56.67% | 26 | 56 | 302.50 | - | - | - | - | - |
| 0.12 | -0.15 | -55.56% | 60 | 454 | 305.00 | 92.80 | +23.96 | +34.81% | 1 | 3 |
| 0.18 | -0.06 | -25.00% | 80 | 598 | 310.00 | 66.00 | 0.00 | - | 15 | 15 |
| 0.18 | -0.08 | -30.77% | 15 | 201 | 315.00 | 67.00 | 0.00 | - | 1 | 0 |
| 0.08 | -0.07 | -46.67% | 190 | 323 | 320.00 | 95.70 | 0.00 | - | - | 0 |
| 0.07 | -0.08 | -53.33% | 116 | 365 | 325.00 | 93.25 | 0.00 | - | 10 | 5 |
| 0.16 | +0.07 | +77.78% | 34 | 526 | 330.00 | 80.00 | 0.00 | - | - | 0 |
| 0.11 | -0.01 | -8.33% | 10 | 253 | 335.00 | - | - | - | - | - |
| 0.07 | -0.04 | -36.36% | 18 | 190 | 340.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 81 | 345.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 139 | 2,155 | 350.00 | 88.53 | 0.00 | - | 3 | 2 |
| 0.02 | -0.02 | -50.00% | 82 | 795 | 360.00 | 101.00 | 0.00 | - | 4 | 2 |
| 0.05 | 0.00 | - | 4 | 46 | 370.00 | 111.85 | 0.00 | - | 1 | 0 |
| 0.04 | -0.04 | -50.00% | 34 | 143 | 380.00 | 153.80 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 2 | 10 | 390.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 36 | 319 | 400.00 | 143.83 | 0.00 | - | 1 | 0 |
| 0.02 | -0.05 | -71.43% | 171 | 29 | 410.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 22 | 62 | 420.00 | - | - | - | - | - |
| 0.02 | -0.07 | -77.78% | 10 | 17 | 430.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 15 | 145 | 440.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 29 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 52 | 71 | 460.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 35 | 470.00 | 204.90 | 0.00 | - | - | 0 |
| 0.01 | -0.04 | -80.00% | 60 | 6 | 480.00 | 263.75 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 21 | 21 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 785 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 842 | 1,073 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 558 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.