U.S. markets closed
F S&P 500
5,066.75 +20.25 (+0.40%) F Dow Jones
38,190.00 +121.00 (+0.32%) F Nasdaq
17,526.00 +87.75 (+0.50%) E-mini Russell 2000 Index Futur
2,002.60 +12.90 (+0.65%) Petróleo
79.21 +0.21 (+0.27%) Oro
2,333.10 +22.10 (+0.96%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00105000 | 2024-04-25 1:12PM EDT | 2024-05-03 | 120.30 | 103.65 | 106.85 | 0.00 | - | 2 | 3 | 406.25% |
| COIN240510C00105000 | 2024-04-24 1:36PM EDT | 2024-05-10 | 128.00 | 103.55 | 107.25 | 0.00 | - | 1 | 2 | 209.96% |
| COIN240517C00105000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 99.80 | 103.70 | 107.35 | -4.93 | -4.71% | 2 | 2 | 165.82% |
| COIN240621C00105000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 99.29 | 105.25 | 108.20 | -1.31 | -1.30% | 1 | 172 | 118.60% |
| COIN240719C00105000 | 2024-04-15 12:33PM EDT | 2024-07-19 | 134.70 | 106.70 | 109.50 | 0.00 | - | 6 | 10 | 110.03% |
| COIN240920C00105000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 122.19 | 109.00 | 113.00 | 0.00 | - | 1 | 39 | 99.44% |
| COIN241018C00105000 | 2024-04-30 12:54PM EDT | 2024-10-18 | 108.80 | 110.40 | 114.70 | 0.00 | - | 1 | 7 | 98.08% |
| COIN241115C00105000 | 2024-05-01 10:08AM EDT | 2024-11-15 | 108.75 | 112.10 | 115.80 | -6.15 | -5.35% | 2 | 2 | 96.53% |
| COIN241220C00105000 | 2024-04-30 10:32AM EDT | 2024-12-20 | 115.23 | 113.90 | 117.40 | 0.00 | - | 2 | 5 | 94.98% |
| COIN250117C00105000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 112.35 | 116.65 | 119.15 | 0.00 | - | 2 | 478 | 96.89% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 2025-02-21 | 128.20 | 117.30 | 120.85 | 0.00 | - | 7 | 7 | 94.37% |
| COIN250321C00105000 | 2024-03-27 10:13AM EDT | 2025-03-21 | 166.20 | 136.80 | 139.40 | 0.00 | - | 2 | 69 | 139.23% |
| COIN250620C00105000 | 2024-02-07 2:38PM EDT | 2025-06-20 | 51.30 | 167.55 | 171.95 | 0.00 | - | 2 | 20 | 202.88% |
| COIN251219C00105000 | 2024-04-25 2:11PM EDT | 2025-12-19 | 146.23 | 130.05 | 133.30 | 0.00 | - | 1 | 67 | 90.54% |
| COIN260116C00105000 | 2024-04-11 9:31AM EDT | 2026-01-16 | 170.00 | 130.50 | 134.85 | 0.00 | - | 2 | 92 | 90.31% |
| COIN260515C00105000 | 2024-04-17 9:59AM EDT | 2026-05-15 | 142.62 | 134.70 | 139.00 | 0.00 | - | 1 | 6 | 89.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00105000 | 2024-04-26 11:02AM EDT | 2024-05-03 | 0.13 | 0.02 | 0.10 | 0.00 | - | 20 | 88 | 362.50% |
| COIN240510P00105000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 0.10 | 0.02 | 0.20 | +0.04 | +66.67% | 4 | 4 | 182.81% |
| COIN240517P00105000 | 2024-05-01 10:16AM EDT | 2024-05-17 | 0.12 | 0.04 | 0.14 | -0.07 | -36.84% | 3 | 118 | 133.98% |
| COIN240531P00105000 | 2024-05-01 11:03AM EDT | 2024-05-31 | 0.52 | 0.11 | 0.68 | +0.12 | +30.00% | 1 | 4 | 119.24% |
| COIN240621P00105000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 0.75 | 0.48 | 0.86 | 0.00 | - | 3 | 2,609 | 99.76% |
| COIN240719P00105000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 1.65 | 1.23 | 1.75 | -0.11 | -6.25% | 3 | 29 | 93.43% |
| COIN240920P00105000 | 2024-05-01 2:25PM EDT | 2024-09-20 | 3.74 | 3.70 | 3.85 | -0.21 | -5.32% | 1 | 162 | 87.18% |
| COIN241018P00105000 | 2024-05-01 10:59AM EDT | 2024-10-18 | 4.99 | 4.65 | 4.80 | +1.04 | +26.33% | 3 | 44 | 84.92% |
| COIN241115P00105000 | 2024-04-29 1:51PM EDT | 2024-11-15 | 5.25 | 5.75 | 5.95 | 0.00 | - | 1 | 6 | 83.96% |
| COIN241220P00105000 | 2024-05-01 2:07PM EDT | 2024-12-20 | 7.25 | 7.10 | 7.30 | -0.14 | -1.89% | 4 | 39 | 82.80% |
| COIN250117P00105000 | 2024-04-30 3:37PM EDT | 2025-01-17 | 8.80 | 8.05 | 8.30 | 0.00 | - | 6 | 412 | 81.72% |
| COIN250221P00105000 | 2024-04-16 2:36PM EDT | 2025-02-21 | 9.65 | 9.15 | 9.55 | 0.00 | - | 22 | 12 | 80.53% |
| COIN250321P00105000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 10.77 | 10.05 | 10.55 | 0.00 | - | 1 | 72 | 79.80% |
| COIN250620P00105000 | 2024-04-04 3:46PM EDT | 2025-06-20 | 10.90 | 13.25 | 14.15 | 0.00 | - | 1 | 80 | 79.03% |
| COIN251219P00105000 | 2024-04-16 12:13PM EDT | 2025-12-19 | 19.35 | 18.30 | 19.15 | 0.00 | - | 26 | 113 | 75.76% |
| COIN260116P00105000 | 2024-05-01 10:50AM EDT | 2026-01-16 | 20.20 | 19.20 | 19.85 | +0.20 | +1.00% | 2 | 98 | 75.54% |
| COIN260515P00105000 | 2024-04-24 2:49PM EDT | 2026-05-15 | 19.75 | 21.35 | 23.20 | 0.00 | - | 2 | 27 | 73.91% |
© 2024 Yahoo. Todos los derechos reservados.