U.S. markets closed
F S&P 500
5,365.50 -5.75 (-0.11%) F Dow Jones
38,867.00 -62.00 (-0.16%) F Nasdaq
19,085.25 -24.50 (-0.13%) E-mini Russell 2000 Index Futur
2,031.80 -4.10 (-0.20%) Petróleo
78.11 +0.37 (+0.48%) Oro
2,326.90 -0.10 (-0.00%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614C00200000 | 2024-06-10 11:22AM EDT | 2024-06-14 | 50.89 | 48.70 | 52.05 | -6.54 | -11.39% | 13 | 148 | 126.37% |
| COIN240621C00200000 | 2024-06-10 3:55PM EDT | 2024-06-21 | 51.27 | 49.40 | 51.70 | +4.07 | +8.62% | 35 | 3,341 | 80.49% |
| COIN240628C00200000 | 2024-06-10 11:15AM EDT | 2024-06-28 | 50.87 | 50.60 | 53.15 | +3.14 | +6.58% | 6 | 86 | 80.75% |
| COIN240705C00200000 | 2024-06-07 3:19PM EDT | 2024-07-05 | 49.00 | 51.10 | 53.70 | 0.00 | - | 20 | 29 | 73.16% |
| COIN240712C00200000 | 2024-06-07 1:27PM EDT | 2024-07-12 | 60.03 | 52.20 | 54.95 | 0.00 | - | 1 | 26 | 72.80% |
| COIN240719C00200000 | 2024-06-10 3:55PM EDT | 2024-07-19 | 55.99 | 55.00 | 56.05 | +4.74 | +9.25% | 33 | 820 | 76.59% |
| COIN240816C00200000 | 2024-06-10 10:16AM EDT | 2024-08-16 | 57.46 | 60.65 | 63.20 | -16.54 | -22.35% | 3 | 160 | 80.92% |
| COIN240920C00200000 | 2024-06-10 1:59PM EDT | 2024-09-20 | 70.00 | 67.45 | 69.20 | +5.75 | +8.95% | 6 | 610 | 81.90% |
| COIN241018C00200000 | 2024-06-07 10:42AM EDT | 2024-10-18 | 82.95 | 71.65 | 73.80 | 0.00 | - | 1 | 145 | 82.08% |
| COIN241115C00200000 | 2024-06-06 12:05PM EDT | 2024-11-15 | 83.95 | 75.90 | 78.60 | 0.00 | - | 1 | 288 | 83.20% |
| COIN241220C00200000 | 2024-06-10 10:33AM EDT | 2024-12-20 | 79.55 | 80.90 | 83.10 | +0.05 | +0.06% | 2 | 232 | 83.51% |
| COIN250117C00200000 | 2024-06-10 1:40PM EDT | 2025-01-17 | 85.49 | 83.50 | 85.35 | +4.49 | +5.54% | 3 | 2,198 | 81.95% |
| COIN250221C00200000 | 2024-06-05 9:31AM EDT | 2025-02-21 | 88.95 | 88.50 | 90.80 | 0.00 | - | 1 | 26 | 83.96% |
| COIN250321C00200000 | 2024-06-07 2:37PM EDT | 2025-03-21 | 91.00 | 91.10 | 93.20 | 0.00 | - | 9 | 837 | 83.27% |
| COIN250620C00200000 | 2024-06-10 3:19PM EDT | 2025-06-20 | 102.91 | 100.30 | 102.25 | +5.56 | +5.71% | 7 | 586 | 83.82% |
| COIN251219C00200000 | 2024-06-06 2:14PM EDT | 2025-12-19 | 125.44 | 115.20 | 118.50 | 0.00 | - | 9 | 3,372 | 85.05% |
| COIN260116C00200000 | 2024-06-05 3:25PM EDT | 2026-01-16 | 115.00 | 116.85 | 118.60 | -4.10 | -3.44% | 1 | 486 | 83.91% |
| COIN260515C00200000 | 2024-06-10 3:29PM EDT | 2026-05-15 | 126.31 | 123.05 | 126.85 | +13.71 | +12.18% | 1 | 164 | 83.43% |
| COIN260918C00200000 | 2024-05-10 1:32PM EDT | 2026-09-18 | 92.85 | 124.50 | 129.00 | 0.00 | - | 9 | 11 | 78.45% |
| COIN261218C00200000 | 2024-06-07 1:45PM EDT | 2026-12-18 | 140.00 | 133.55 | 137.80 | 0.00 | - | 10 | 43 | 82.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614P00200000 | 2024-06-10 3:49PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.12 | -0.23 | -67.65% | 1,000 | 0 | 95.90% |
| COIN240621P00200000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.48 | -0.56 | -55.45% | 288 | 3,273 | 72.66% |
| COIN240628P00200000 | 2024-06-10 3:39PM EDT | 2024-06-28 | 1.23 | 1.21 | 1.38 | -0.92 | -42.79% | 114 | 1,041 | 71.48% |
| COIN240705P00200000 | 2024-06-10 3:20PM EDT | 2024-07-05 | 1.85 | 1.49 | 2.34 | -1.15 | -38.33% | 28 | 182 | 67.11% |
| COIN240712P00200000 | 2024-06-10 3:55PM EDT | 2024-07-12 | 2.88 | 2.10 | 3.30 | -1.00 | -25.77% | 15 | 73 | 65.49% |
| COIN240719P00200000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.35 | -1.21 | -22.37% | 249 | 2,086 | 68.60% |
| COIN240726P00200000 | 2024-06-10 3:06PM EDT | 2024-07-26 | 5.25 | 4.90 | 5.80 | -1.20 | -18.60% | 16 | 70 | 68.79% |
| COIN240816P00200000 | 2024-06-10 3:39PM EDT | 2024-08-16 | 9.75 | 9.35 | 10.85 | -0.90 | -8.45% | 53 | 228 | 74.24% |
| COIN240920P00200000 | 2024-06-10 3:03PM EDT | 2024-09-20 | 14.61 | 14.60 | 14.90 | -1.24 | -7.82% | 3 | 0 | 72.44% |
| COIN241018P00200000 | 2024-06-10 3:51PM EDT | 2024-10-18 | 17.93 | 17.70 | 18.50 | +0.48 | +2.75% | 17 | 632 | 71.64% |
| COIN241115P00200000 | 2024-06-10 2:37PM EDT | 2024-11-15 | 22.00 | 21.65 | 22.65 | -1.90 | -7.95% | 1 | 104 | 72.98% |
| COIN241220P00200000 | 2024-06-07 10:34AM EDT | 2024-12-20 | 24.90 | 25.60 | 26.90 | 0.00 | - | 2 | 263 | 73.22% |
| COIN250117P00200000 | 2024-06-10 1:23PM EDT | 2025-01-17 | 27.85 | 27.95 | 28.60 | -2.26 | -7.51% | 7 | 1,433 | 71.72% |
| COIN250221P00200000 | 2024-06-06 3:46PM EDT | 2025-02-21 | 31.19 | 31.30 | 32.20 | 0.00 | - | 9 | 121 | 71.86% |
| COIN250321P00200000 | 2024-06-07 2:34PM EDT | 2025-03-21 | 35.60 | 33.50 | 34.35 | 0.00 | - | 10 | 172 | 71.33% |
| COIN250620P00200000 | 2024-06-10 10:37AM EDT | 2025-06-20 | 41.85 | 40.45 | 41.70 | +1.53 | +3.79% | 4 | 263 | 70.92% |
| COIN251219P00200000 | 2024-06-10 10:24AM EDT | 2025-12-19 | 53.10 | 51.80 | 52.95 | +1.70 | +3.31% | 2 | 111 | 69.74% |
| COIN260116P00200000 | 2024-06-06 3:43PM EDT | 2026-01-16 | 53.27 | 53.00 | 54.50 | 0.00 | - | 29 | 0 | 69.44% |
| COIN260515P00200000 | 2024-05-15 9:44AM EDT | 2026-05-15 | 65.00 | 57.40 | 59.75 | 0.00 | - | 1 | 24 | 67.75% |
| COIN260918P00200000 | 2024-06-10 10:21AM EDT | 2026-09-18 | 63.00 | 60.60 | 63.25 | -4.07 | -6.07% | 1 | 11 | 65.28% |
| COIN261218P00200000 | 2024-06-10 9:30AM EDT | 2026-12-18 | 65.39 | 63.40 | 66.40 | +1.64 | +2.57% | 2 | 0 | 64.41% |
© 2024 Yahoo. Todos los derechos reservados.