U.S. markets closed
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,232.00 +163.00 (+0.43%) F Nasdaq
17,544.25 +106.00 (+0.61%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.29 +0.29 (+0.37%) Oro
2,334.90 +23.90 (+1.03%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:100.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00100000 | 2024-04-30 1:48PM EDT | 2024-05-17 | 105.70 | 108.65 | 112.25 | 0.00 | - | 1 | 116 | 171.29% |
| COIN240531C00100000 | 2024-04-26 11:33AM EDT | 2024-05-31 | 127.34 | 109.50 | 112.80 | 0.00 | - | 1 | 1 | 150.24% |
| COIN240621C00100000 | 2024-04-30 1:48PM EDT | 2024-06-21 | 106.70 | 110.05 | 113.00 | 0.00 | - | 4 | 601 | 122.41% |
| COIN240719C00100000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 152.70 | 111.40 | 114.15 | 0.00 | - | 1 | 3 | 113.31% |
| COIN240920C00100000 | 2024-04-30 1:28PM EDT | 2024-09-20 | 110.55 | 113.55 | 116.90 | 0.00 | - | 3 | 96 | 100.72% |
| COIN241018C00100000 | 2024-04-16 10:28AM EDT | 2024-10-18 | 119.60 | 114.70 | 118.95 | 0.00 | - | 2 | 14 | 100.18% |
| COIN241220C00100000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 144.88 | 117.55 | 121.20 | 0.00 | - | 1 | 4 | 95.55% |
| COIN250117C00100000 | 2024-05-01 9:34AM EDT | 2025-01-17 | 112.30 | 120.45 | 122.90 | -22.60 | -16.75% | 3 | 2,780 | 98.14% |
| COIN250221C00100000 | 2024-04-19 12:30PM EDT | 2025-02-21 | 128.20 | 120.90 | 124.60 | 0.00 | - | 3 | 4 | 95.48% |
| COIN250321C00100000 | 2024-04-24 11:40AM EDT | 2025-03-21 | 143.45 | 121.60 | 126.00 | 0.00 | - | 4 | 752 | 94.30% |
| COIN250620C00100000 | 2024-04-18 3:22PM EDT | 2025-06-20 | 136.54 | 126.00 | 130.50 | 0.00 | - | 1 | 208 | 94.31% |
| COIN251219C00100000 | 2024-04-30 3:02PM EDT | 2025-12-19 | 129.90 | 133.10 | 137.00 | 0.00 | - | 15 | 2,572 | 92.10% |
| COIN260116C00100000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 141.90 | 133.80 | 138.35 | +1.90 | +1.36% | 1 | 747 | 91.98% |
| COIN260515C00100000 | 2024-04-22 10:02AM EDT | 2026-05-15 | 154.55 | 137.55 | 142.00 | 0.00 | - | 3 | 49 | 90.80% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00100000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.05 | 0.00 | - | 29 | 598 | 368.75% |
| COIN240510P00100000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.31 | 0.00 | - | 64 | 1,446 | 204.69% |
| COIN240517P00100000 | 2024-05-01 2:51PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.08 | -0.10 | -66.67% | 24 | 887 | 136.33% |
| COIN240524P00100000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 0.18 | 0.08 | 0.19 | -0.13 | -41.94% | 1 | 12 | 125.00% |
| COIN240531P00100000 | 2024-04-24 10:11AM EDT | 2024-05-31 | 0.25 | 0.09 | 0.71 | 0.00 | - | 1 | 1 | 127.05% |
| COIN240621P00100000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 0.63 | 0.35 | 0.83 | -0.04 | -5.97% | 43 | 4,272 | 103.76% |
| COIN240719P00100000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 1.13 | 0.95 | 1.29 | -0.27 | -19.29% | 4 | 139 | 93.60% |
| COIN240920P00100000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 3.19 | 3.10 | 3.25 | -0.26 | -7.54% | 26 | 710 | 88.17% |
| COIN241018P00100000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 3.90 | 3.90 | 4.10 | -0.55 | -12.36% | 8 | 115 | 85.71% |
| COIN241115P00100000 | 2024-05-01 2:17PM EDT | 2024-11-15 | 5.10 | 4.90 | 5.10 | +0.30 | +6.25% | 27 | 27 | 84.64% |
| COIN241220P00100000 | 2024-05-01 1:02PM EDT | 2024-12-20 | 6.53 | 6.10 | 6.30 | -0.32 | -4.67% | 9 | 73 | 83.34% |
| COIN250117P00100000 | 2024-05-01 11:55AM EDT | 2025-01-17 | 7.00 | 6.95 | 7.20 | -0.70 | -9.09% | 14 | 1,698 | 82.19% |
| COIN250221P00100000 | 2024-04-24 2:59PM EDT | 2025-02-21 | 7.55 | 8.05 | 8.35 | 0.00 | - | 1 | 50 | 81.14% |
| COIN250321P00100000 | 2024-04-30 3:12PM EDT | 2025-03-21 | 9.60 | 8.80 | 9.25 | 0.00 | - | 2 | 407 | 80.22% |
| COIN250620P00100000 | 2024-04-30 12:39PM EDT | 2025-06-20 | 12.55 | 11.85 | 12.95 | 0.00 | - | 6 | 555 | 79.99% |
| COIN251219P00100000 | 2024-04-23 1:24PM EDT | 2025-12-19 | 15.34 | 16.60 | 17.40 | 0.00 | - | 1 | 578 | 76.31% |
| COIN260116P00100000 | 2024-04-30 10:08AM EDT | 2026-01-16 | 17.58 | 17.35 | 18.90 | 0.00 | - | 1 | 629 | 76.81% |
| COIN260515P00100000 | 2024-04-26 9:30AM EDT | 2026-05-15 | 18.45 | 19.15 | 21.30 | 0.00 | - | 1 | 438 | 74.17% |
© 2024 Yahoo. Todos los derechos reservados.