U.S. markets open in 3 hours 52 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,748.00 -196.00 (-0.50%) F Nasdaq
18,807.75 -132.75 (-0.70%) E-mini Russell 2000 Index Futur
2,052.70 -20.50 (-0.99%) Petróleo
80.53 +0.70 (+0.88%) Oro
2,343.10 -13.40 (-0.57%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00280000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,727 | 0 | 25.00% |
| COIN240607C00280000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 3.10 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 12.50% |
| COIN240614C00280000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 6.50 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| COIN240621C00280000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| COIN240628C00280000 | 2024-05-28 3:52PM EDT | 2024-06-28 | 11.34 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| COIN240705C00280000 | 2024-05-28 3:54PM EDT | 2024-07-05 | 13.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COIN240719C00280000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| COIN240816C00280000 | 2024-05-28 3:47PM EDT | 2024-08-16 | 26.35 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| COIN240920C00280000 | 2024-05-28 3:31PM EDT | 2024-09-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| COIN241018C00280000 | 2024-05-28 3:38PM EDT | 2024-10-18 | 38.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COIN241115C00280000 | 2024-05-28 10:58AM EDT | 2024-11-15 | 41.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN241220C00280000 | 2024-05-28 1:00PM EDT | 2024-12-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250117C00280000 | 2024-05-28 3:33PM EDT | 2025-01-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| COIN250221C00280000 | 2024-05-20 3:59PM EDT | 2025-02-21 | 45.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COIN250321C00280000 | 2024-05-28 10:50AM EDT | 2025-03-21 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN250620C00280000 | 2024-05-28 9:46AM EDT | 2025-06-20 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN251219C00280000 | 2024-05-20 12:43PM EDT | 2025-12-19 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN260116C00280000 | 2024-05-22 2:28PM EDT | 2026-01-16 | 76.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COIN260515C00280000 | 2024-05-02 3:59PM EDT | 2026-05-15 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COIN260918C00280000 | 2024-05-22 1:28PM EDT | 2026-09-18 | 95.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COIN261218C00280000 | 2024-05-07 1:06PM EDT | 2026-12-18 | 89.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00280000 | 2024-05-28 3:18PM EDT | 2024-05-31 | 38.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| COIN240607P00280000 | 2024-05-28 2:27PM EDT | 2024-06-07 | 41.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COIN240614P00280000 | 2024-05-10 9:42AM EDT | 2024-06-14 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240621P00280000 | 2024-05-28 3:43PM EDT | 2024-06-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240719P00280000 | 2024-05-28 3:25PM EDT | 2024-07-19 | 50.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240816P00280000 | 2024-05-21 1:52PM EDT | 2024-08-16 | 68.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240920P00280000 | 2024-05-28 11:56AM EDT | 2024-09-20 | 64.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241018P00280000 | 2024-05-17 10:58AM EDT | 2024-10-18 | 89.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241115P00280000 | 2024-05-20 11:26AM EDT | 2024-11-15 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00280000 | 2024-05-14 11:48AM EDT | 2024-12-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250117P00280000 | 2024-05-23 10:29AM EDT | 2025-01-17 | 87.98 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COIN250221P00280000 | 2024-05-07 10:12AM EDT | 2025-02-21 | 93.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN250321P00280000 | 2024-05-20 9:52AM EDT | 2025-03-21 | 100.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250620P00280000 | 2024-05-22 3:54PM EDT | 2025-06-20 | 98.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 114.65 | 117.55 | 0.00 | - | 2 | 4 | 77.66% |
| COIN260116P00280000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 112.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COIN260515P00280000 | 2024-04-30 3:04PM EDT | 2026-05-15 | 129.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN261218P00280000 | 2024-05-01 3:50PM EDT | 2026-12-18 | 131.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.