Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:150.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614C00150000 | 2024-06-07 1:35PM EDT | 2024-06-14 | 105.24 | 98.50 | 101.50 | 0.00 | - | 4 | 13 | 194.34% |
| COIN240621C00150000 | 2024-06-10 2:12PM EDT | 2024-06-21 | 102.00 | 98.70 | 101.20 | +4.65 | +4.78% | 4 | 2,599 | 120.51% |
| COIN240628C00150000 | 2024-05-31 11:45AM EDT | 2024-06-28 | 77.37 | 98.85 | 101.65 | 0.00 | - | 1 | 1 | 112.70% |
| COIN240705C00150000 | 2024-06-05 3:50PM EDT | 2024-07-05 | 102.25 | 98.70 | 102.80 | 0.00 | - | - | 1 | 109.96% |
| COIN240719C00150000 | 2024-06-07 3:33PM EDT | 2024-07-19 | 98.50 | 99.75 | 103.10 | 0.00 | - | 2 | 39 | 98.95% |
| COIN240816C00150000 | 2024-05-30 9:30AM EDT | 2024-08-16 | 95.55 | 101.70 | 105.15 | 0.00 | - | 1 | 3 | 92.31% |
| COIN240920C00150000 | 2024-06-10 10:48AM EDT | 2024-09-20 | 104.00 | 104.15 | 107.80 | -2.28 | -2.15% | 3 | 140 | 87.79% |
| COIN241018C00150000 | 2024-06-06 11:39AM EDT | 2024-10-18 | 116.94 | 106.85 | 110.00 | 0.00 | - | 1 | 32 | 87.15% |
| COIN241115C00150000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 100.60 | 109.85 | 112.90 | 0.00 | - | 2 | 6 | 88.32% |
| COIN241220C00150000 | 2024-06-03 1:11PM EDT | 2024-12-20 | 92.98 | 112.35 | 115.40 | 0.00 | - | 1 | 15 | 86.58% |
| COIN250117C00150000 | 2024-06-07 2:15PM EDT | 2025-01-17 | 111.90 | 115.35 | 118.05 | 0.00 | - | 3 | 993 | 87.63% |
| COIN250221C00150000 | 2024-05-31 12:30PM EDT | 2025-02-21 | 95.25 | 118.25 | 121.00 | 0.00 | - | 1 | 3 | 87.66% |
| COIN250321C00150000 | 2024-06-06 2:20PM EDT | 2025-03-21 | 131.50 | 120.05 | 122.70 | 0.00 | - | 1 | 335 | 86.71% |
| COIN250620C00150000 | 2024-06-10 11:20AM EDT | 2025-06-20 | 128.10 | 126.80 | 128.70 | +4.10 | +3.31% | 1 | 242 | 86.24% |
| COIN251219C00150000 | 2024-05-30 3:30PM EDT | 2025-12-19 | 130.90 | 138.10 | 141.95 | 0.00 | - | 1 | 238 | 87.42% |
| COIN260116C00150000 | 2024-06-07 3:13PM EDT | 2026-01-16 | 138.45 | 139.25 | 143.45 | 0.00 | - | 20 | 283 | 87.05% |
| COIN260515C00150000 | 2024-06-06 12:27PM EDT | 2026-05-15 | 151.94 | 144.75 | 147.95 | 0.00 | - | 1 | 118 | 85.43% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218C00150000 | 2024-06-06 1:26PM EDT | 2026-12-18 | 163.90 | 153.00 | 158.00 | 0.00 | - | 2 | 25 | 84.58% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614P00150000 | 2024-06-10 10:26AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 40 | 276 | 142.19% |
| COIN240621P00150000 | 2024-06-10 12:17PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 70 | 3,102 | 112.70% |
| COIN240628P00150000 | 2024-06-10 12:43PM EDT | 2024-06-28 | 0.15 | 0.07 | 0.15 | -0.05 | -25.00% | 10 | 1,050 | 92.97% |
| COIN240705P00150000 | 2024-05-31 2:01PM EDT | 2024-07-05 | 0.16 | 0.08 | 0.24 | -0.40 | -71.43% | 2 | 6 | 83.40% |
| COIN240712P00150000 | 2024-06-07 3:50PM EDT | 2024-07-12 | 0.45 | 0.12 | 0.50 | 0.00 | - | 1 | 0 | 81.05% |
| COIN240719P00150000 | 2024-06-10 3:04PM EDT | 2024-07-19 | 0.47 | 0.35 | 0.56 | -0.18 | -27.69% | 11 | 788 | 78.13% |
| COIN240816P00150000 | 2024-06-07 3:31PM EDT | 2024-08-16 | 2.07 | 1.50 | 2.05 | 0.00 | - | 5 | 134 | 77.50% |
| COIN240920P00150000 | 2024-06-10 3:48PM EDT | 2024-09-20 | 3.45 | 3.05 | 3.60 | -0.55 | -13.75% | 18 | 945 | 73.35% |
| COIN241018P00150000 | 2024-06-10 12:50PM EDT | 2024-10-18 | 5.15 | 5.00 | 5.20 | -0.55 | -9.65% | 24 | 169 | 73.41% |
| COIN241115P00150000 | 2024-06-10 9:43AM EDT | 2024-11-15 | 7.57 | 7.15 | 7.45 | +0.63 | +9.08% | 2 | 127 | 74.71% |
| COIN241220P00150000 | 2024-06-10 3:13PM EDT | 2024-12-20 | 9.00 | 9.05 | 9.55 | -0.95 | -9.55% | 2 | 149 | 73.64% |
| COIN250117P00150000 | 2024-06-10 9:32AM EDT | 2025-01-17 | 12.05 | 10.80 | 11.30 | +1.31 | +12.20% | 1 | 1,181 | 73.45% |
| COIN250221P00150000 | 2024-06-06 2:09PM EDT | 2025-02-21 | 12.70 | 13.05 | 13.70 | 0.00 | - | 1 | 17 | 73.68% |
| COIN250321P00150000 | 2024-06-10 3:20PM EDT | 2025-03-21 | 14.84 | 14.50 | 15.20 | -0.87 | -5.54% | 2 | 147 | 73.11% |
| COIN250620P00150000 | 2024-06-07 10:15AM EDT | 2025-06-20 | 19.59 | 18.30 | 21.35 | 0.00 | - | 1 | 184 | 72.52% |
| COIN251219P00150000 | 2024-06-07 11:08AM EDT | 2025-12-19 | 28.43 | 27.10 | 29.25 | 0.00 | - | 7 | 731 | 71.13% |
| COIN260116P00150000 | 2024-06-07 2:56PM EDT | 2026-01-16 | 30.15 | 29.15 | 30.35 | 0.00 | - | 90 | 1,899 | 71.51% |
| COIN260515P00150000 | 2024-06-03 10:26AM EDT | 2026-05-15 | 36.22 | 32.45 | 34.15 | 0.00 | - | 1 | 1,108 | 69.48% |
| COIN260918P00150000 | 2024-06-05 2:37PM EDT | 2026-09-18 | 37.77 | 36.05 | 38.10 | 0.00 | - | 1 | 12 | 68.18% |
| COIN261218P00150000 | 2024-06-06 11:21AM EDT | 2026-12-18 | 38.95 | 38.45 | 40.80 | 0.00 | - | 1 | 20 | 67.42% |
© 2024 Yahoo. Todos los derechos reservados.