U.S. markets closed
F S&P 500
5,364.75 -6.50 (-0.12%) F Dow Jones
38,861.00 -68.00 (-0.17%) F Nasdaq
19,081.25 -28.50 (-0.15%) E-mini Russell 2000 Index Futur
2,031.40 -4.50 (-0.22%) Petróleo
78.02 +0.28 (+0.36%) Oro
2,328.20 +1.20 (+0.05%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614C00155000 | 2024-06-03 3:47PM EDT | 2024-06-14 | 74.80 | 92.95 | 96.50 | 0.00 | - | 1 | 1 | 298.97% |
| COIN240621C00155000 | 2024-06-10 3:17PM EDT | 2024-06-21 | 97.31 | 93.75 | 96.90 | -4.69 | -4.60% | 1 | 583 | 143.36% |
| COIN240705C00155000 | 2024-06-05 12:16PM EDT | 2024-07-05 | 94.80 | 93.75 | 97.75 | 0.00 | - | - | 1 | 105.91% |
| COIN240719C00155000 | 2024-06-06 2:16PM EDT | 2024-07-19 | 107.85 | 95.00 | 98.25 | 0.00 | - | 4 | 55 | 97.29% |
| COIN240816C00155000 | 2024-05-30 1:16PM EDT | 2024-08-16 | 90.00 | 97.85 | 100.30 | 0.00 | - | 2 | 4 | 92.40% |
| COIN240920C00155000 | 2024-05-29 11:06AM EDT | 2024-09-20 | 88.75 | 100.35 | 103.50 | 0.00 | - | 1 | 95 | 87.92% |
| COIN241018C00155000 | 2024-05-13 1:05PM EDT | 2024-10-18 | 62.50 | 102.70 | 105.95 | 0.00 | - | 1 | 8 | 86.36% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 96.80 | 99.15 | 0.00 | - | 1 | 11 | 55.38% |
| COIN241220C00155000 | 2024-05-15 9:35AM EDT | 2024-12-20 | 80.40 | 108.70 | 111.50 | 0.00 | - | 2 | 7 | 85.88% |
| COIN250117C00155000 | 2024-06-07 2:16PM EDT | 2025-01-17 | 109.70 | 111.75 | 113.75 | 0.00 | - | 1 | 349 | 86.25% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 100.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250321C00155000 | 2024-05-30 1:25PM EDT | 2025-03-21 | 112.00 | 117.05 | 120.40 | 0.00 | - | 1 | 237 | 87.56% |
| COIN250620C00155000 | 2024-06-10 3:36PM EDT | 2025-06-20 | 126.50 | 122.60 | 127.00 | -8.25 | -6.12% | 1 | 55 | 86.03% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 63.68% |
| COIN260116C00155000 | 2024-06-05 1:34PM EDT | 2026-01-16 | 137.65 | 137.20 | 141.00 | 0.00 | - | 1 | 0 | 87.19% |
| COIN260515C00155000 | 2024-05-21 10:06AM EDT | 2026-05-15 | 122.60 | 141.95 | 146.00 | 0.00 | - | 1 | 10 | 85.22% |
| COIN261218C00155000 | 2024-06-06 3:42PM EDT | 2026-12-18 | 159.19 | 151.00 | 155.50 | 0.00 | - | 1 | 10 | 84.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614P00155000 | 2024-06-06 2:29PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.17 | 0.00 | - | 12 | 112 | 185.16% |
| COIN240621P00155000 | 2024-06-10 10:30AM EDT | 2024-06-21 | 0.18 | 0.03 | 0.16 | +0.03 | +20.00% | 73 | 2,044 | 113.09% |
| COIN240628P00155000 | 2024-06-07 2:25PM EDT | 2024-06-28 | 0.28 | 0.06 | 0.45 | 0.00 | - | 2 | 0 | 100.59% |
| COIN240712P00155000 | 2024-06-10 12:28PM EDT | 2024-07-12 | 0.38 | 0.23 | 0.58 | -0.96 | -71.64% | 1 | 2 | 80.86% |
| COIN240719P00155000 | 2024-06-10 3:18PM EDT | 2024-07-19 | 0.49 | 0.49 | 0.59 | -0.24 | -32.88% | 13 | 1,180 | 76.76% |
| COIN240816P00155000 | 2024-06-10 2:29PM EDT | 2024-08-16 | 2.13 | 2.12 | 2.34 | -0.52 | -19.62% | 7 | 132 | 77.89% |
| COIN240920P00155000 | 2024-06-07 3:00PM EDT | 2024-09-20 | 4.70 | 4.05 | 4.25 | 0.00 | - | 6 | 624 | 74.31% |
| COIN241018P00155000 | 2024-06-07 3:56PM EDT | 2024-10-18 | 6.70 | 5.30 | 6.10 | 0.00 | - | 2 | 45 | 72.43% |
| COIN241115P00155000 | 2024-06-07 11:25AM EDT | 2024-11-15 | 8.06 | 8.20 | 8.50 | 0.00 | - | 1 | 805 | 74.70% |
| COIN241220P00155000 | 2024-06-10 12:27PM EDT | 2024-12-20 | 10.70 | 10.25 | 10.65 | +0.55 | +5.42% | 2 | 7 | 73.46% |
| COIN250117P00155000 | 2024-06-10 3:18PM EDT | 2025-01-17 | 12.20 | 12.10 | 12.45 | -1.01 | -7.65% | 4 | 407 | 73.16% |
| COIN250221P00155000 | 2024-05-28 10:52AM EDT | 2025-02-21 | 17.50 | 14.60 | 15.15 | 0.00 | - | 1 | 51 | 73.69% |
| COIN250321P00155000 | 2024-06-10 11:06AM EDT | 2025-03-21 | 17.04 | 16.15 | 16.75 | -1.96 | -10.32% | 1 | 39 | 73.15% |
| COIN250620P00155000 | 2024-05-28 12:23PM EDT | 2025-06-20 | 24.30 | 19.90 | 23.10 | 0.00 | - | 1 | 78 | 72.23% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 82.46% |
| COIN260116P00155000 | 2024-05-24 2:07PM EDT | 2026-01-16 | 34.54 | 31.35 | 32.75 | 0.00 | - | 10 | 57 | 71.55% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 2026-05-15 | 45.75 | 38.85 | 40.60 | 0.00 | - | 1 | 13 | 74.17% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COIN261218P00155000 | 2024-06-05 10:56AM EDT | 2026-12-18 | 42.20 | 40.25 | 43.45 | 0.00 | - | 1 | 1 | 67.02% |
© 2024 Yahoo. Todos los derechos reservados.