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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614C00210000 | 2024-06-10 3:35PM EDT | 2024-06-14 | 43.40 | 39.00 | 41.15 | +7.57 | +21.13% | 1 | 130 | 79.88% |
| COIN240621C00210000 | 2024-06-10 3:27PM EDT | 2024-06-21 | 43.80 | 40.45 | 42.35 | +3.62 | +9.01% | 48 | 1,784 | 76.37% |
| COIN240628C00210000 | 2024-06-10 1:00PM EDT | 2024-06-28 | 42.50 | 41.00 | 43.40 | -0.48 | -1.12% | 8 | 45 | 68.41% |
| COIN240705C00210000 | 2024-06-10 10:39AM EDT | 2024-07-05 | 42.00 | 42.10 | 44.80 | -10.65 | -20.23% | 4 | 6 | 67.27% |
| COIN240712C00210000 | 2024-06-06 2:22PM EDT | 2024-07-12 | 56.77 | 43.75 | 47.55 | 0.00 | - | 1 | 2 | 71.58% |
| COIN240719C00210000 | 2024-06-10 2:34PM EDT | 2024-07-19 | 49.00 | 47.20 | 48.30 | +3.79 | +8.38% | 9 | 558 | 74.30% |
| COIN240816C00210000 | 2024-06-10 3:26PM EDT | 2024-08-16 | 57.29 | 54.60 | 55.90 | -8.11 | -12.40% | 4 | 148 | 79.94% |
| COIN240920C00210000 | 2024-06-10 11:13AM EDT | 2024-09-20 | 60.97 | 61.30 | 63.00 | +0.28 | +0.46% | 37 | 1,094 | 80.98% |
| COIN241018C00210000 | 2024-06-10 3:51PM EDT | 2024-10-18 | 67.45 | 65.85 | 67.65 | -8.95 | -11.71% | 5 | 332 | 81.08% |
| COIN241115C00210000 | 2024-06-06 12:05PM EDT | 2024-11-15 | 78.00 | 70.20 | 72.20 | 0.00 | - | 1 | 200 | 81.67% |
| COIN241220C00210000 | 2024-06-06 12:05PM EDT | 2024-12-20 | 82.55 | 74.90 | 77.65 | 0.00 | - | 1 | 25 | 82.25% |
| COIN250117C00210000 | 2024-06-10 2:15PM EDT | 2025-01-17 | 81.50 | 78.95 | 80.65 | +4.70 | +6.12% | 4 | 534 | 82.28% |
| COIN250221C00210000 | 2024-06-06 2:39PM EDT | 2025-02-21 | 93.50 | 82.15 | 84.85 | 0.00 | - | 3 | 374 | 81.75% |
| COIN250321C00210000 | 2024-06-07 9:45AM EDT | 2025-03-21 | 95.00 | 86.20 | 87.75 | 0.00 | - | 1 | 72 | 82.35% |
| COIN250620C00210000 | 2024-06-06 1:18PM EDT | 2025-06-20 | 104.53 | 94.90 | 97.80 | 0.00 | - | 1 | 689 | 82.89% |
| COIN251219C00210000 | 2024-06-06 3:09PM EDT | 2025-12-19 | 121.45 | 110.95 | 114.50 | 0.00 | - | 6 | 34 | 84.52% |
| COIN260116C00210000 | 2024-06-10 10:50AM EDT | 2026-01-16 | 111.00 | 112.70 | 114.60 | +5.65 | +5.36% | 4 | 89 | 83.40% |
| COIN260515C00210000 | 2024-05-28 3:15PM EDT | 2026-05-15 | 115.86 | 119.40 | 121.90 | 0.00 | - | 1 | 53 | 82.54% |
| COIN260918C00210000 | 2024-06-04 10:58AM EDT | 2026-09-18 | 117.80 | 125.75 | 129.35 | 0.00 | - | 1 | 6 | 82.06% |
| COIN261218C00210000 | 2024-06-06 12:27PM EDT | 2026-12-18 | 137.04 | 130.00 | 134.20 | 0.00 | - | 1 | 25 | 81.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614P00210000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 0.22 | 0.18 | 0.26 | -0.54 | -71.05% | 811 | 0 | 77.44% |
| COIN240621P00210000 | 2024-06-10 3:56PM EDT | 2024-06-21 | 0.92 | 0.62 | 1.14 | -1.00 | -52.08% | 233 | 3,800 | 65.70% |
| COIN240628P00210000 | 2024-06-10 3:55PM EDT | 2024-06-28 | 2.18 | 2.18 | 2.39 | -1.24 | -36.26% | 98 | 185 | 67.47% |
| COIN240705P00210000 | 2024-06-10 1:58PM EDT | 2024-07-05 | 3.18 | 3.10 | 3.50 | -1.32 | -29.33% | 11 | 133 | 65.01% |
| COIN240712P00210000 | 2024-06-10 9:35AM EDT | 2024-07-12 | 6.00 | 4.55 | 5.10 | 0.00 | - | 2 | 0 | 66.32% |
| COIN240719P00210000 | 2024-06-10 3:40PM EDT | 2024-07-19 | 6.20 | 5.90 | 6.45 | -1.80 | -22.50% | 121 | 862 | 66.56% |
| COIN240726P00210000 | 2024-06-10 12:29PM EDT | 2024-07-26 | 8.04 | 7.05 | 8.15 | -1.08 | -11.84% | 4 | 13 | 67.21% |
| COIN240816P00210000 | 2024-06-10 3:39PM EDT | 2024-08-16 | 12.96 | 13.05 | 13.50 | -2.03 | -13.54% | 16 | 1,670 | 73.57% |
| COIN240920P00210000 | 2024-06-10 3:03PM EDT | 2024-09-20 | 17.85 | 18.05 | 18.65 | -1.90 | -9.62% | 1 | 644 | 71.80% |
| COIN241018P00210000 | 2024-06-10 3:40PM EDT | 2024-10-18 | 21.70 | 22.05 | 22.55 | -1.85 | -7.86% | 25 | 156 | 71.74% |
| COIN241115P00210000 | 2024-06-10 3:12PM EDT | 2024-11-15 | 26.20 | 26.45 | 26.95 | -1.80 | -6.43% | 6 | 172 | 73.17% |
| COIN241220P00210000 | 2024-06-10 2:10PM EDT | 2024-12-20 | 30.02 | 30.20 | 30.65 | +0.92 | +3.16% | 2 | 187 | 72.37% |
| COIN250117P00210000 | 2024-06-07 11:58AM EDT | 2025-01-17 | 31.50 | 32.35 | 33.15 | 0.00 | - | 114 | 475 | 71.22% |
| COIN250221P00210000 | 2024-06-10 10:26AM EDT | 2025-02-21 | 37.50 | 36.15 | 36.90 | -1.00 | -2.60% | 2 | 145 | 71.56% |
| COIN250321P00210000 | 2024-06-06 11:11AM EDT | 2025-03-21 | 38.25 | 38.15 | 39.10 | 0.00 | - | 102 | 251 | 70.79% |
| COIN250620P00210000 | 2024-06-10 1:51PM EDT | 2025-06-20 | 45.89 | 44.75 | 46.90 | +0.59 | +1.30% | 4 | 222 | 70.13% |
| COIN251219P00210000 | 2024-06-10 10:34AM EDT | 2025-12-19 | 58.15 | 57.00 | 58.60 | +1.90 | +3.38% | 3 | 135 | 69.31% |
| COIN260116P00210000 | 2024-06-10 9:53AM EDT | 2026-01-16 | 59.92 | 58.40 | 59.95 | +2.42 | +4.21% | 1 | 76 | 68.97% |
| COIN260515P00210000 | 2024-06-10 10:35AM EDT | 2026-05-15 | 64.00 | 62.90 | 65.10 | -6.80 | -9.60% | 1 | 8 | 67.17% |
| COIN260918P00210000 | 2024-06-10 10:32AM EDT | 2026-09-18 | 67.95 | 67.00 | 69.00 | -5.02 | -6.88% | 4 | 2 | 65.18% |
| COIN261218P00210000 | 2024-06-10 12:07PM EDT | 2026-12-18 | 71.20 | 69.50 | 72.95 | -0.81 | -1.12% | 2 | 42 | 64.44% |
© 2024 Yahoo. Todos los derechos reservados.