U.S. markets open in 2 hours 18 minutes
F S&P 500
5,292.50 -32.25 (-0.61%) F Dow Jones
38,725.00 -219.00 (-0.56%) F Nasdaq
18,813.50 -127.00 (-0.67%) E-mini Russell 2000 Index Futur
2,051.40 -21.80 (-1.05%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,346.80 -9.70 (-0.41%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00290000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 50.00% |
| COIN240607C00290000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 2.10 | 0.00 | 0.00 | 0.00 | - | 718 | 753 | 25.00% |
| COIN240614C00290000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 5.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COIN240621C00290000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| COIN240628C00290000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 8.84 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| COIN240705C00290000 | 2024-05-28 3:41PM EDT | 2024-07-05 | 10.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COIN240719C00290000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| COIN240816C00290000 | 2024-05-28 12:28PM EDT | 2024-08-16 | 21.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COIN240920C00290000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 29.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| COIN241018C00290000 | 2024-05-28 12:19PM EDT | 2024-10-18 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN241115C00290000 | 2024-05-22 2:28PM EDT | 2024-11-15 | 33.38 | 0.00 | 0.00 | 0.00 | - | 21 | 145 | 6.25% |
| COIN241220C00290000 | 2024-05-28 9:35AM EDT | 2024-12-20 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250117C00290000 | 2024-05-28 3:31PM EDT | 2025-01-17 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 3.13% |
| COIN250221C00290000 | 2024-05-13 3:11PM EDT | 2025-02-21 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| COIN250321C00290000 | 2024-05-22 3:33PM EDT | 2025-03-21 | 50.95 | 0.00 | 0.00 | 0.00 | - | 12 | 266 | 3.13% |
| COIN250620C00290000 | 2024-05-21 1:44PM EDT | 2025-06-20 | 57.82 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 3.13% |
| COIN251219C00290000 | 2024-05-28 10:23AM EDT | 2025-12-19 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN260116C00290000 | 2024-05-23 3:19PM EDT | 2026-01-16 | 70.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 62.20 | 65.50 | 0.00 | - | 19 | 46 | 58.15% |
| COIN260918C00290000 | 2024-05-08 10:52AM EDT | 2026-09-18 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN261218C00290000 | 2024-05-20 9:37AM EDT | 2026-12-18 | 77.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00290000 | 2024-05-13 11:55AM EDT | 2024-05-31 | 86.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COIN240614P00290000 | 2024-05-08 1:14PM EDT | 2024-06-14 | 79.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COIN240621P00290000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 83.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719P00290000 | 2024-05-22 11:17AM EDT | 2024-07-19 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COIN240816P00290000 | 2024-05-24 12:41PM EDT | 2024-08-16 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COIN240920P00290000 | 2024-05-28 11:06AM EDT | 2024-09-20 | 73.57 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| COIN241018P00290000 | 2024-05-17 10:39AM EDT | 2024-10-18 | 98.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 102.40 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| COIN250117P00290000 | 2024-05-06 12:38PM EDT | 2025-01-17 | 96.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN250321P00290000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 101.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| COIN250620P00290000 | 2024-05-15 3:21PM EDT | 2025-06-20 | 107.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 119.75 | 123.50 | 0.00 | - | 1 | 20 | 76.06% |
| COIN260116P00290000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 120.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COIN260515P00290000 | 2024-05-02 3:31PM EDT | 2026-05-15 | 126.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 132.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.