U.S. markets closed
F S&P 500
5,365.75 -5.50 (-0.10%) F Dow Jones
38,869.00 -60.00 (-0.15%) F Nasdaq
19,085.50 -24.25 (-0.13%) E-mini Russell 2000 Index Futur
2,032.30 -3.60 (-0.18%) Petróleo
78.13 +0.39 (+0.50%) Oro
2,327.00 0.00 (0.00%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240614C00340000 | 2024-06-10 10:21AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.21 | -0.14 | -70.00% | 8 | 139 | 123.05% |
| COIN240621C00340000 | 2024-06-10 3:40PM EDT | 2024-06-21 | 0.35 | 0.17 | 0.38 | -0.15 | -30.00% | 28 | 1,861 | 84.47% |
| COIN240628C00340000 | 2024-06-10 3:11PM EDT | 2024-06-28 | 1.15 | 0.94 | 1.20 | -0.06 | -4.96% | 17 | 27 | 83.35% |
| COIN240705C00340000 | 2024-06-10 11:52AM EDT | 2024-07-05 | 1.91 | 1.60 | 2.03 | -0.31 | -13.96% | 12 | 23 | 79.19% |
| COIN240712C00340000 | 2024-06-10 2:37PM EDT | 2024-07-12 | 3.10 | 2.17 | 3.20 | -2.75 | -47.01% | 1 | 10 | 76.94% |
| COIN240719C00340000 | 2024-06-10 3:49PM EDT | 2024-07-19 | 4.51 | 4.05 | 4.50 | +0.66 | +17.14% | 147 | 2,263 | 79.11% |
| COIN240726C00340000 | 2024-06-07 3:57PM EDT | 2024-07-26 | 5.35 | 4.40 | 7.05 | 0.00 | - | 12 | 4 | 79.63% |
| COIN240816C00340000 | 2024-06-10 11:33AM EDT | 2024-08-16 | 11.30 | 10.90 | 11.90 | +0.30 | +2.73% | 5 | 259 | 84.32% |
| COIN240920C00340000 | 2024-06-10 3:57PM EDT | 2024-09-20 | 17.15 | 17.00 | 18.00 | +1.00 | +6.19% | 34 | 1,594 | 82.04% |
| COIN241018C00340000 | 2024-06-06 2:40PM EDT | 2024-10-18 | 28.39 | 21.85 | 23.15 | 0.00 | - | 4 | 101 | 81.93% |
| COIN241115C00340000 | 2024-06-07 10:16AM EDT | 2024-11-15 | 33.50 | 27.45 | 29.05 | 0.00 | - | 1 | 1,001 | 83.59% |
| COIN241220C00340000 | 2024-06-07 3:31PM EDT | 2024-12-20 | 31.00 | 32.70 | 33.20 | -0.95 | -2.97% | 30 | 206 | 82.32% |
| COIN250117C00340000 | 2024-06-10 9:51AM EDT | 2025-01-17 | 34.35 | 35.80 | 37.35 | -7.95 | -18.79% | 1 | 357 | 81.69% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COIN250321C00340000 | 2024-05-24 11:11AM EDT | 2025-03-21 | 39.43 | 43.85 | 45.20 | 0.00 | - | 4 | 112 | 81.17% |
| COIN250620C00340000 | 2024-06-04 12:07PM EDT | 2025-06-20 | 53.45 | 54.75 | 57.85 | 0.00 | - | 6 | 0 | 82.30% |
| COIN251219C00340000 | 2024-06-07 9:47AM EDT | 2025-12-19 | 78.30 | 72.75 | 74.50 | 0.00 | - | 1 | 492 | 81.73% |
| COIN260116C00340000 | 2024-06-07 11:23AM EDT | 2026-01-16 | 81.92 | 74.95 | 76.75 | 0.00 | - | 1 | 182 | 81.55% |
| COIN260515C00340000 | 2024-06-06 3:25PM EDT | 2026-05-15 | 91.43 | 82.55 | 84.90 | 0.00 | - | 12 | 20 | 80.20% |
| COIN261218C00340000 | 2024-05-21 12:13PM EDT | 2026-12-18 | 79.71 | 95.50 | 99.55 | 0.00 | - | 15 | 20 | 79.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 267.27% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 119.50 | 122.00 | 0.00 | - | 1 | 5 | 175.62% |
| COIN240816P00340000 | 2024-06-04 1:56PM EDT | 2024-08-16 | 104.00 | 97.45 | 99.95 | 0.00 | - | 1 | 1 | 75.50% |
| COIN240920P00340000 | 2024-06-04 3:54PM EDT | 2024-09-20 | 108.55 | 102.55 | 103.90 | 0.00 | - | 8 | 22 | 72.18% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 139.25 | 140.90 | 0.00 | - | - | 1 | 129.03% |
| COIN241220P00340000 | 2024-05-20 9:35AM EDT | 2024-12-20 | 144.65 | 113.55 | 116.65 | 0.00 | - | - | 5 | 70.82% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 145.35 | 146.90 | 0.00 | - | 1 | 46 | 106.77% |
| COIN250221P00340000 | 2024-06-06 9:40AM EDT | 2025-02-21 | 120.85 | 120.30 | 121.90 | 0.00 | - | - | 11 | 69.00% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 138.60 | 141.85 | 0.00 | - | 2 | 48 | 87.48% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 137.25 | 140.20 | 0.00 | - | - | 1 | 74.65% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 68.78% |
| COIN260515P00340000 | 2024-06-07 10:40AM EDT | 2026-05-15 | 146.20 | 148.10 | 151.20 | 0.00 | - | 2 | 10 | 62.40% |
| COIN261218P00340000 | 2024-05-21 10:35AM EDT | 2026-12-18 | 167.54 | 155.50 | 159.10 | 0.00 | - | 1 | 4 | 59.43% |
© 2024 Yahoo. Todos los derechos reservados.