U.S. markets open in 2 hours
F S&P 500
5,289.50 -35.25 (-0.66%) F Dow Jones
38,689.00 -255.00 (-0.65%) F Nasdaq
18,806.00 -134.50 (-0.71%) E-mini Russell 2000 Index Futur
2,050.70 -22.50 (-1.09%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,344.50 -12.00 (-0.51%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:195.00
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00195000 | 2024-05-28 11:40AM EDT | 2024-05-31 | 46.47 | 0.00 | 0.00 | 0.00 | - | 6 | 243 | 0.00% |
| COIN240607C00195000 | 2024-05-28 1:12PM EDT | 2024-06-07 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| COIN240614C00195000 | 2024-05-24 11:07AM EDT | 2024-06-14 | 41.46 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| COIN240621C00195000 | 2024-05-28 9:51AM EDT | 2024-06-21 | 44.20 | 0.00 | 0.00 | 0.00 | - | 6 | 587 | 0.00% |
| COIN240628C00195000 | 2024-05-23 1:48PM EDT | 2024-06-28 | 37.96 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| COIN240719C00195000 | 2024-05-23 10:40AM EDT | 2024-07-19 | 42.55 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| COIN240816C00195000 | 2024-05-23 10:18AM EDT | 2024-08-16 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240920C00195000 | 2024-05-28 3:02PM EDT | 2024-09-20 | 65.51 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 0.00% |
| COIN241018C00195000 | 2024-05-21 2:57PM EDT | 2024-10-18 | 62.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| COIN241115C00195000 | 2024-05-28 12:12PM EDT | 2024-11-15 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| COIN241220C00195000 | 2024-05-24 10:55AM EDT | 2024-12-20 | 71.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COIN250117C00195000 | 2024-05-22 3:42PM EDT | 2025-01-17 | 74.60 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 0.00% |
| COIN250221C00195000 | 2024-05-22 10:04AM EDT | 2025-02-21 | 75.87 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COIN250321C00195000 | 2024-05-23 9:40AM EDT | 2025-03-21 | 78.33 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| COIN250620C00195000 | 2024-05-24 2:58PM EDT | 2025-06-20 | 92.73 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| COIN251219C00195000 | 2024-05-17 1:28PM EDT | 2025-12-19 | 86.10 | 0.00 | 0.00 | 0.00 | - | 25 | 588 | 0.00% |
| COIN260116C00195000 | 2024-05-17 11:00AM EDT | 2026-01-16 | 85.75 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| COIN260515C00195000 | 2024-05-24 12:07PM EDT | 2026-05-15 | 114.56 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| COIN261218C00195000 | 2024-05-16 11:24AM EDT | 2026-12-18 | 101.03 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00195000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 475 | 1,171 | 50.00% |
| COIN240607P00195000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 205 | 276 | 25.00% |
| COIN240614P00195000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 1.16 | 0.00 | 0.00 | 0.00 | - | 43 | 135 | 25.00% |
| COIN240621P00195000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 553 | 928 | 25.00% |
| COIN240628P00195000 | 2024-05-28 3:41PM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 161 | 202 | 12.50% |
| COIN240705P00195000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 4.20 | 0.00 | 0.00 | 0.00 | - | 22 | 35 | 12.50% |
| COIN240719P00195000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 93 | 375 | 12.50% |
| COIN240816P00195000 | 2024-05-28 12:34PM EDT | 2024-08-16 | 12.47 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| COIN240920P00195000 | 2024-05-28 11:49AM EDT | 2024-09-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 425 | 6.25% |
| COIN241018P00195000 | 2024-05-28 11:58AM EDT | 2024-10-18 | 20.32 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 6.25% |
| COIN241115P00195000 | 2024-05-24 11:34AM EDT | 2024-11-15 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 435 | 6.25% |
| COIN241220P00195000 | 2024-05-28 12:34PM EDT | 2024-12-20 | 27.98 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 6.25% |
| COIN250117P00195000 | 2024-05-28 2:35PM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 877 | 6.25% |
| COIN250221P00195000 | 2024-05-23 2:38PM EDT | 2025-02-21 | 39.45 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 6.25% |
| COIN250321P00195000 | 2024-05-23 12:12PM EDT | 2025-03-21 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| COIN250620P00195000 | 2024-05-17 11:05AM EDT | 2025-06-20 | 50.30 | 0.00 | 0.00 | 0.00 | - | 39 | 41 | 6.25% |
| COIN251219P00195000 | 2024-05-21 10:32AM EDT | 2025-12-19 | 56.07 | 0.00 | 0.00 | 0.00 | - | 56 | 45 | 3.13% |
| COIN260116P00195000 | 2024-05-23 9:32AM EDT | 2026-01-16 | 55.36 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 3.13% |
| COIN260515P00195000 | 2024-05-09 10:27AM EDT | 2026-05-15 | 64.30 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 3.13% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 2026-09-18 | 70.51 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| COIN261218P00195000 | 2024-05-20 12:05PM EDT | 2026-12-18 | 68.42 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.