U.S. markets open in 5 hours 7 minutes
F S&P 500
5,295.50 -29.25 (-0.55%) F Dow Jones
38,761.00 -183.00 (-0.47%) F Nasdaq
18,831.25 -109.25 (-0.58%) E-mini Russell 2000 Index Futur
2,058.30 -14.90 (-0.72%) Petróleo
80.50 +0.67 (+0.84%) Oro
2,351.60 -4.90 (-0.21%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00250000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11,450 | 0 | 6.25% |
| COIN240607C00250000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3,262 | 0 | 3.13% |
| COIN240614C00250000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 14.45 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 3.13% |
| COIN240621C00250000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7,543 | 0 | 1.56% |
| COIN240628C00250000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 19.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| COIN240705C00250000 | 2024-05-28 3:49PM EDT | 2024-07-05 | 22.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| COIN240719C00250000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 1.56% |
| COIN240816C00250000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 35.15 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.78% |
| COIN240920C00250000 | 2024-05-28 3:58PM EDT | 2024-09-20 | 42.40 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| COIN241018C00250000 | 2024-05-28 3:39PM EDT | 2024-10-18 | 48.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| COIN241115C00250000 | 2024-05-28 2:34PM EDT | 2024-11-15 | 50.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| COIN241220C00250000 | 2024-05-28 12:08PM EDT | 2024-12-20 | 57.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| COIN250117C00250000 | 2024-05-28 3:53PM EDT | 2025-01-17 | 62.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| COIN250221C00250000 | 2024-05-23 2:13PM EDT | 2025-02-21 | 52.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COIN250321C00250000 | 2024-05-28 3:54PM EDT | 2025-03-21 | 70.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| COIN250620C00250000 | 2024-05-28 3:45PM EDT | 2025-06-20 | 80.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| COIN251219C00250000 | 2024-05-28 3:46PM EDT | 2025-12-19 | 97.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COIN260116C00250000 | 2024-05-28 12:38PM EDT | 2026-01-16 | 95.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COIN260515C00250000 | 2024-05-20 11:45AM EDT | 2026-05-15 | 77.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COIN260918C00250000 | 2024-05-22 2:48PM EDT | 2026-09-18 | 99.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COIN261218C00250000 | 2024-05-28 2:54PM EDT | 2026-12-18 | 110.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00250000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 9.84 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| COIN240607P00250000 | 2024-05-28 3:41PM EDT | 2024-06-07 | 14.30 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| COIN240614P00250000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 19.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240621P00250000 | 2024-05-28 3:36PM EDT | 2024-06-21 | 20.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COIN240628P00250000 | 2024-05-28 3:10PM EDT | 2024-06-28 | 25.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240705P00250000 | 2024-05-28 3:40PM EDT | 2024-07-05 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719P00250000 | 2024-05-28 3:40PM EDT | 2024-07-19 | 28.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COIN240816P00250000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 37.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COIN240920P00250000 | 2024-05-28 3:48PM EDT | 2024-09-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN241018P00250000 | 2024-05-28 11:52AM EDT | 2024-10-18 | 48.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241115P00250000 | 2024-05-28 3:38PM EDT | 2024-11-15 | 51.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COIN241220P00250000 | 2024-05-28 3:56PM EDT | 2024-12-20 | 56.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COIN250117P00250000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 59.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN250221P00250000 | 2024-05-28 10:40AM EDT | 2025-02-21 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250321P00250000 | 2024-05-28 10:20AM EDT | 2025-03-21 | 67.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620P00250000 | 2024-05-28 3:11PM EDT | 2025-06-20 | 72.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN251219P00250000 | 2024-05-24 1:20PM EDT | 2025-12-19 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260116P00250000 | 2024-05-28 3:37PM EDT | 2026-01-16 | 84.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN260515P00250000 | 2024-05-03 10:32AM EDT | 2026-05-15 | 98.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260918P00250000 | 2024-05-28 10:40AM EDT | 2026-09-18 | 95.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00250000 | 2024-05-28 10:40AM EDT | 2026-12-18 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.