Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:28PM EDT. Mercado abierto.
Precio de ejercicio:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614C00230000 | 2024-06-10 1:24PM EDT | 2024-06-14 | 24.00 | 22.80 | 24.55 | +4.90 | +25.65% | 57 | 317 | 70.41% |
| COIN240621C00230000 | 2024-06-10 2:51PM EDT | 2024-06-21 | 26.17 | 25.60 | 26.65 | +3.37 | +14.78% | 107 | 4,318 | 66.99% |
| COIN240628C00230000 | 2024-06-10 12:16PM EDT | 2024-06-28 | 27.50 | 28.10 | 30.50 | +1.90 | +7.42% | 46 | 199 | 71.29% |
| COIN240705C00230000 | 2024-06-10 12:38PM EDT | 2024-07-05 | 28.50 | 29.75 | 32.45 | -0.05 | -0.18% | 4 | 63 | 69.07% |
| COIN240712C00230000 | 2024-06-10 2:25PM EDT | 2024-07-12 | 33.32 | 33.60 | 34.30 | -7.19 | -17.75% | 31 | 253 | 72.35% |
| COIN240719C00230000 | 2024-06-10 2:59PM EDT | 2024-07-19 | 35.40 | 36.00 | 37.20 | +4.09 | +13.06% | 40 | 3,400 | 74.79% |
| COIN240726C00230000 | 2024-06-10 2:21PM EDT | 2024-07-26 | 37.38 | 37.30 | 39.10 | +1.08 | +2.98% | 1 | 12 | 73.99% |
| COIN240816C00230000 | 2024-06-10 3:11PM EDT | 2024-08-16 | 45.88 | 45.45 | 46.75 | +3.70 | +8.84% | 21 | 349 | 81.70% |
| COIN240920C00230000 | 2024-06-10 1:44PM EDT | 2024-09-20 | 52.11 | 52.40 | 53.45 | +2.96 | +6.02% | 23 | 909 | 80.40% |
| COIN241018C00230000 | 2024-06-07 1:58PM EDT | 2024-10-18 | 58.00 | 57.50 | 59.15 | 0.00 | - | 1 | 166 | 81.12% |
| COIN241115C00230000 | 2024-06-10 10:21AM EDT | 2024-11-15 | 58.76 | 63.00 | 64.20 | -4.20 | -6.67% | 2 | 98 | 82.36% |
| COIN241220C00230000 | 2024-06-07 2:21PM EDT | 2024-12-20 | 66.27 | 68.00 | 69.20 | 0.00 | - | 3 | 81 | 82.10% |
| COIN250117C00230000 | 2024-06-07 3:00PM EDT | 2025-01-17 | 69.81 | 71.45 | 72.50 | +0.31 | +0.45% | 1 | 587 | 81.52% |
| COIN250221C00230000 | 2024-05-31 10:13AM EDT | 2025-02-21 | 65.85 | 76.75 | 77.65 | 0.00 | - | 8 | 82 | 82.68% |
| COIN250321C00230000 | 2024-06-10 11:43AM EDT | 2025-03-21 | 77.50 | 79.40 | 81.15 | -7.75 | -9.09% | 192 | 988 | 82.40% |
| COIN250620C00230000 | 2024-06-07 3:54PM EDT | 2025-06-20 | 85.24 | 89.30 | 91.00 | 0.00 | - | 4 | 136 | 82.75% |
| COIN251219C00230000 | 2024-06-07 2:44PM EDT | 2025-12-19 | 105.15 | 105.95 | 107.65 | 0.00 | - | 1 | 360 | 83.64% |
| COIN260116C00230000 | 2024-06-06 11:37AM EDT | 2026-01-16 | 113.30 | 107.85 | 109.45 | 0.00 | - | 2 | 0 | 83.37% |
| COIN260515C00230000 | 2024-06-07 11:05AM EDT | 2026-05-15 | 111.78 | 114.25 | 116.90 | -11.72 | -9.49% | 10 | 58 | 82.05% |
| COIN260918C00230000 | 2024-06-07 11:42AM EDT | 2026-09-18 | 128.46 | 121.50 | 124.60 | 0.00 | - | 1 | 1 | 81.74% |
| COIN261218C00230000 | 2024-06-07 2:14PM EDT | 2026-12-18 | 121.50 | 126.20 | 129.90 | 0.00 | - | 1 | 27 | 81.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614P00230000 | 2024-06-10 3:07PM EDT | 2024-06-14 | 1.10 | 1.11 | 1.22 | -2.70 | -71.05% | 1,922 | 0 | 68.26% |
| COIN240621P00230000 | 2024-06-10 3:06PM EDT | 2024-06-21 | 3.27 | 3.10 | 3.30 | -3.03 | -48.10% | 366 | 1,900 | 62.77% |
| COIN240628P00230000 | 2024-06-10 3:03PM EDT | 2024-06-28 | 5.95 | 5.80 | 6.00 | -3.35 | -36.02% | 38 | 0 | 65.75% |
| COIN240705P00230000 | 2024-06-10 2:17PM EDT | 2024-07-05 | 7.70 | 7.55 | 7.95 | -3.40 | -30.63% | 27 | 121 | 64.75% |
| COIN240712P00230000 | 2024-06-10 2:29PM EDT | 2024-07-12 | 10.40 | 9.15 | 10.15 | -1.35 | -11.49% | 8 | 45 | 64.98% |
| COIN240719P00230000 | 2024-06-10 2:08PM EDT | 2024-07-19 | 12.06 | 11.80 | 12.15 | -3.09 | -20.40% | 72 | 1,118 | 67.13% |
| COIN240726P00230000 | 2024-06-10 2:53PM EDT | 2024-07-26 | 14.25 | 13.15 | 14.20 | -3.10 | -17.87% | 3 | 25 | 67.31% |
| COIN240816P00230000 | 2024-06-10 1:23PM EDT | 2024-08-16 | 21.00 | 20.30 | 20.65 | -1.90 | -8.30% | 11 | 0 | 73.47% |
| COIN240920P00230000 | 2024-06-10 1:12PM EDT | 2024-09-20 | 27.00 | 26.20 | 26.50 | -2.85 | -9.55% | 11 | 0 | 71.81% |
| COIN241018P00230000 | 2024-06-10 2:31PM EDT | 2024-10-18 | 31.25 | 30.45 | 31.25 | -1.94 | -5.85% | 2 | 510 | 71.87% |
| COIN241115P00230000 | 2024-06-07 2:56PM EDT | 2024-11-15 | 37.83 | 35.15 | 35.90 | 0.00 | - | 9 | 98 | 72.96% |
| COIN241220P00230000 | 2024-06-10 2:17PM EDT | 2024-12-20 | 39.50 | 39.35 | 39.85 | -2.65 | -6.29% | 2 | 128 | 72.16% |
| COIN250117P00230000 | 2024-06-10 2:48PM EDT | 2025-01-17 | 42.25 | 42.05 | 42.80 | -1.90 | -4.30% | 8 | 528 | 71.42% |
| COIN250221P00230000 | 2024-06-04 12:22PM EDT | 2025-02-21 | 50.48 | 45.65 | 46.40 | 0.00 | - | 1 | 18 | 71.09% |
| COIN250321P00230000 | 2024-06-10 1:51PM EDT | 2025-03-21 | 48.94 | 47.65 | 49.45 | -2.06 | -4.04% | 2 | 160 | 70.67% |
| COIN250620P00230000 | 2024-06-10 11:18AM EDT | 2025-06-20 | 57.00 | 55.75 | 57.80 | +0.95 | +1.69% | 10 | 104 | 70.53% |
| COIN251219P00230000 | 2024-06-07 11:48AM EDT | 2025-12-19 | 68.17 | 66.90 | 69.15 | 0.00 | - | 4 | 109 | 68.19% |
| COIN260116P00230000 | 2024-06-10 12:28PM EDT | 2026-01-16 | 70.50 | 69.15 | 70.40 | +0.58 | +0.83% | 2 | 160 | 68.13% |
| COIN260515P00230000 | 2024-06-07 3:00PM EDT | 2026-05-15 | 76.07 | 73.75 | 75.30 | 0.00 | - | 1 | 2 | 66.06% |
| COIN260918P00230000 | 2024-06-07 3:00PM EDT | 2026-09-18 | 79.50 | 78.80 | 80.40 | -1.37 | -1.69% | 10 | 0 | 64.79% |
| COIN261218P00230000 | 2024-06-07 2:15PM EDT | 2026-12-18 | 84.13 | 80.45 | 83.40 | 0.00 | - | 1 | 0 | 63.24% |
© 2024 Yahoo. Todos los derechos reservados.