U.S. markets closed
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,554.25 +116.00 (+0.67%) E-mini Russell 2000 Index Futur
2,006.30 +16.60 (+0.83%) Petróleo
79.38 +0.38 (+0.48%) Oro
2,327.80 +16.80 (+0.73%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00135000 | 2024-04-29 2:39PM EDT | 2024-05-03 | 85.80 | 73.45 | 76.90 | 0.00 | - | 7 | 6 | 249.22% |
| COIN240510C00135000 | 2024-04-26 11:50AM EDT | 2024-05-10 | 93.09 | 73.80 | 77.45 | 0.00 | - | 1 | 5 | 153.91% |
| COIN240517C00135000 | 2024-04-30 9:50AM EDT | 2024-05-17 | 78.50 | 74.20 | 77.85 | 0.00 | - | 1 | 12 | 128.27% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 2024-05-24 | 86.90 | 74.75 | 78.25 | 0.00 | - | - | 5 | 116.80% |
| COIN240531C00135000 | 2024-04-22 1:50PM EDT | 2024-05-31 | 91.89 | 75.20 | 78.85 | 0.00 | - | 2 | 3 | 110.21% |
| COIN240621C00135000 | 2024-04-26 1:43PM EDT | 2024-06-21 | 100.32 | 77.35 | 80.45 | 0.00 | - | 14 | 306 | 101.58% |
| COIN240719C00135000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 75.85 | 79.20 | 82.90 | -10.85 | -12.51% | 14 | 17 | 94.24% |
| COIN240920C00135000 | 2024-04-16 12:02PM EDT | 2024-09-20 | 86.43 | 87.05 | 88.25 | 0.00 | - | 1 | 49 | 94.06% |
| COIN241018C00135000 | 2024-04-29 3:45PM EDT | 2024-10-18 | 97.00 | 89.25 | 91.15 | 0.00 | - | 1 | 5 | 93.52% |
| COIN241115C00135000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 95.50 | 91.05 | 93.30 | 0.00 | - | 1 | 2 | 91.94% |
| COIN241220C00135000 | 2024-03-27 9:48AM EDT | 2024-12-20 | 143.85 | 103.95 | 106.00 | 0.00 | - | 1 | 1 | 114.99% |
| COIN250117C00135000 | 2024-04-29 10:26AM EDT | 2025-01-17 | 112.35 | 95.70 | 98.70 | 0.00 | - | 1 | 196 | 91.46% |
| COIN250221C00135000 | 2024-04-24 9:46AM EDT | 2025-02-21 | 121.45 | 97.60 | 101.10 | 0.00 | - | 3 | 11 | 90.37% |
| COIN250321C00135000 | 2024-04-19 2:56PM EDT | 2025-03-21 | 104.00 | 99.50 | 102.40 | 0.00 | - | 10 | 79 | 89.56% |
| COIN250620C00135000 | 2024-03-05 11:37AM EDT | 2025-06-20 | 128.19 | 145.70 | 147.85 | 0.00 | - | 1 | 43 | 164.04% |
| COIN251219C00135000 | 2024-04-23 11:15AM EDT | 2025-12-19 | 139.10 | 114.50 | 119.45 | 0.00 | - | 1 | 63 | 89.34% |
| COIN260116C00135000 | 2024-04-19 12:43PM EDT | 2026-01-16 | 122.15 | 115.50 | 120.20 | 0.00 | - | 1 | 84 | 88.58% |
| COIN260515C00135000 | 2024-05-01 11:43AM EDT | 2026-05-15 | 116.78 | 120.65 | 125.00 | -5.13 | -4.21% | 1 | 114 | 87.84% |
| COIN261218C00135000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 159.59 | 127.50 | 131.50 | 0.00 | - | - | 1 | 85.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00135000 | 2024-05-01 2:31PM EDT | 2024-05-03 | 0.12 | 0.05 | 0.25 | -0.04 | -25.00% | 48 | 648 | 267.97% |
| COIN240510P00135000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 0.21 | 0.14 | 0.49 | -0.31 | -59.62% | 2 | 8 | 140.82% |
| COIN240517P00135000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 0.82 | 0.38 | 0.76 | 0.00 | - | 26 | 326 | 116.70% |
| COIN240524P00135000 | 2024-05-01 1:45PM EDT | 2024-05-24 | 1.00 | 0.65 | 1.02 | -0.18 | -15.25% | 3 | 70 | 104.59% |
| COIN240531P00135000 | 2024-05-01 9:58AM EDT | 2024-05-31 | 1.57 | 0.95 | 1.68 | 0.00 | - | 4 | 22 | 100.71% |
| COIN240621P00135000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 2.34 | 2.49 | 2.97 | -0.81 | -25.71% | 22 | 512 | 92.38% |
| COIN240719P00135000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 4.59 | 4.50 | 4.70 | -0.51 | -10.00% | 64 | 73 | 86.51% |
| COIN240920P00135000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 9.12 | 9.35 | 9.55 | -0.33 | -3.49% | 15 | 307 | 83.45% |
| COIN241018P00135000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 9.25 | 11.05 | 11.75 | 0.00 | - | 8 | 227 | 82.43% |
| COIN241115P00135000 | 2024-04-25 9:36AM EDT | 2024-11-15 | 13.05 | 13.10 | 13.40 | +0.05 | +0.38% | 1 | 13 | 81.59% |
| COIN241220P00135000 | 2024-04-29 11:57AM EDT | 2024-12-20 | 13.19 | 15.20 | 15.55 | 0.00 | - | 1 | 7 | 80.57% |
| COIN250117P00135000 | 2024-04-30 2:26PM EDT | 2025-01-17 | 17.40 | 16.55 | 17.55 | 0.00 | - | 1 | 300 | 80.02% |
| COIN250321P00135000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 18.50 | 18.95 | 21.35 | 0.00 | - | 1 | 50 | 78.16% |
| COIN250620P00135000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 19.05 | 24.10 | 26.80 | 0.00 | - | 5 | 171 | 78.44% |
| COIN251219P00135000 | 2024-04-18 2:25PM EDT | 2025-12-19 | 30.43 | 30.90 | 31.90 | 0.00 | - | 1 | 12 | 74.06% |
| COIN260116P00135000 | 2024-04-12 11:32AM EDT | 2026-01-16 | 25.55 | 31.75 | 32.55 | 0.00 | - | 1 | 103 | 73.45% |
| COIN260515P00135000 | 2024-03-26 10:30AM EDT | 2026-05-15 | 27.47 | 32.10 | 34.85 | 0.00 | - | 5 | 38 | 69.04% |
| COIN261218P00135000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 40.34 | 37.80 | 40.15 | +1.37 | +3.52% | 2 | 21 | 67.08% |
© 2024 Yahoo. Todos los derechos reservados.