U.S. markets closed
F S&P 500
5,068.00 +21.50 (+0.43%) F Dow Jones
38,191.00 +122.00 (+0.32%) F Nasdaq
17,531.25 +93.00 (+0.53%) E-mini Russell 2000 Index Futur
2,003.50 +13.80 (+0.69%) Petróleo
79.26 +0.26 (+0.33%) Oro
2,334.00 +23.00 (+1.00%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00130000 | 2024-04-29 2:18PM EDT | 2024-05-03 | 92.15 | 78.85 | 81.95 | 0.00 | - | 4 | 4 | 320.31% |
| COIN240510C00130000 | 2024-04-29 3:38PM EDT | 2024-05-10 | 88.91 | 78.70 | 82.40 | 0.00 | - | 2 | 10 | 160.94% |
| COIN240517C00130000 | 2024-04-29 1:31PM EDT | 2024-05-17 | 96.05 | 79.05 | 82.70 | 0.00 | - | 2 | 8 | 132.86% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 2024-05-24 | 89.21 | 79.55 | 83.05 | 0.00 | - | 1 | 3 | 120.95% |
| COIN240531C00130000 | 2024-04-22 1:45PM EDT | 2024-05-31 | 98.00 | 79.90 | 83.65 | 0.00 | - | - | 2 | 114.01% |
| COIN240621C00130000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 83.76 | 81.80 | 84.70 | +4.66 | +5.89% | 4 | 638 | 102.62% |
| COIN240719C00130000 | 2024-03-25 11:39AM EDT | 2024-07-19 | 154.73 | 103.80 | 105.00 | 0.00 | - | 1 | 2 | 184.33% |
| COIN240920C00130000 | 2024-04-30 2:15PM EDT | 2024-09-20 | 87.13 | 90.70 | 91.80 | 0.00 | - | 1 | 101 | 94.60% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 2024-11-15 | 113.90 | 95.00 | 96.65 | 0.00 | - | 2 | 4 | 93.29% |
| COIN241220C00130000 | 2024-04-25 10:04AM EDT | 2024-12-20 | 107.85 | 97.05 | 99.80 | 0.00 | - | - | 3 | 92.59% |
| COIN250117C00130000 | 2024-04-30 3:35PM EDT | 2025-01-17 | 94.77 | 98.55 | 101.75 | 0.00 | - | 7 | 414 | 91.55% |
| COIN250221C00130000 | 2024-04-25 12:10PM EDT | 2025-02-21 | 113.71 | 101.75 | 103.50 | 0.00 | - | 2 | 6 | 91.37% |
| COIN250321C00130000 | 2024-04-05 12:51PM EDT | 2025-03-21 | 135.10 | 102.45 | 105.65 | 0.00 | - | 2 | 339 | 90.29% |
| COIN250620C00130000 | 2024-04-29 10:54AM EDT | 2025-06-20 | 126.80 | 107.50 | 112.15 | 0.00 | - | 3 | 73 | 90.26% |
| COIN251219C00130000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 132.50 | 117.00 | 120.10 | 0.00 | - | 2 | 43 | 88.44% |
| COIN260116C00130000 | 2024-04-09 1:37PM EDT | 2026-01-16 | 150.60 | 118.10 | 123.00 | 0.00 | - | 5 | 118 | 89.42% |
| COIN260515C00130000 | 2024-04-18 11:38AM EDT | 2026-05-15 | 138.00 | 122.80 | 127.00 | 0.00 | - | 6 | 76 | 87.97% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 2026-09-18 | 159.49 | 126.50 | 131.00 | 0.00 | - | 1 | 1 | 86.34% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 2026-12-18 | 146.15 | 129.50 | 134.00 | 0.00 | - | 1 | 9 | 85.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00130000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.11 | 0.00 | - | 40 | 822 | 266.41% |
| COIN240510P00130000 | 2024-05-01 9:38AM EDT | 2024-05-10 | 0.51 | 0.11 | 0.45 | +0.12 | +30.77% | 1 | 129 | 148.63% |
| COIN240517P00130000 | 2024-05-01 12:13PM EDT | 2024-05-17 | 0.54 | 0.26 | 0.63 | -0.09 | -14.29% | 13 | 304 | 120.02% |
| COIN240524P00130000 | 2024-04-30 3:41PM EDT | 2024-05-24 | 0.95 | 0.44 | 0.78 | 0.00 | - | 1 | 28 | 105.76% |
| COIN240531P00130000 | 2024-04-30 3:15PM EDT | 2024-05-31 | 1.27 | 0.67 | 1.25 | 0.00 | - | 12 | 38 | 100.98% |
| COIN240621P00130000 | 2024-05-01 11:26AM EDT | 2024-06-21 | 1.94 | 1.96 | 2.23 | -0.64 | -24.81% | 22 | 1,229 | 92.14% |
| COIN240719P00130000 | 2024-05-01 10:37AM EDT | 2024-07-19 | 4.50 | 3.80 | 3.95 | +0.20 | +4.65% | 11 | 139 | 87.44% |
| COIN240920P00130000 | 2024-05-01 2:27PM EDT | 2024-09-20 | 7.90 | 8.15 | 8.35 | -0.89 | -10.13% | 19 | 258 | 83.95% |
| COIN241018P00130000 | 2024-04-24 10:10AM EDT | 2024-10-18 | 7.75 | 9.70 | 10.40 | 0.00 | - | 1 | 25 | 82.85% |
| COIN241115P00130000 | 2024-04-26 12:29PM EDT | 2024-11-15 | 9.97 | 11.60 | 11.90 | 0.00 | - | 1 | 12 | 81.89% |
| COIN241220P00130000 | 2024-05-01 10:08AM EDT | 2024-12-20 | 14.50 | 13.55 | 13.90 | +2.50 | +20.83% | 2 | 9 | 80.79% |
| COIN250117P00130000 | 2024-05-01 12:46PM EDT | 2025-01-17 | 15.70 | 14.90 | 15.25 | -0.12 | -0.76% | 28 | 671 | 79.66% |
| COIN250221P00130000 | 2024-04-22 2:34PM EDT | 2025-02-21 | 15.40 | 16.45 | 17.15 | 0.00 | - | 1 | 37 | 78.73% |
| COIN250321P00130000 | 2024-05-01 2:05PM EDT | 2025-03-21 | 18.00 | 17.95 | 19.00 | +2.03 | +12.71% | 63 | 727 | 78.84% |
| COIN250620P00130000 | 2024-03-11 9:53AM EDT | 2025-06-20 | 20.20 | 17.60 | 18.15 | 0.00 | - | 1 | 375 | 68.53% |
| COIN251219P00130000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 28.56 | 28.65 | 29.60 | 0.00 | - | 1 | 49 | 74.36% |
| COIN260116P00130000 | 2024-04-19 9:58AM EDT | 2026-01-16 | 27.77 | 29.40 | 30.25 | 0.00 | - | 10 | 120 | 73.71% |
| COIN260515P00130000 | 2024-03-19 10:05AM EDT | 2026-05-15 | 29.77 | 28.50 | 33.50 | 0.00 | - | 10 | 16 | 69.14% |
| COIN261218P00130000 | 2024-05-01 3:36PM EDT | 2026-12-18 | 36.90 | 35.65 | 37.65 | -1.75 | -4.53% | 1 | 8 | 67.57% |
© 2024 Yahoo. Todos los derechos reservados.