U.S. markets closed
F S&P 500
5,071.00 +24.50 (+0.49%) F Dow Jones
38,222.00 +153.00 (+0.40%) F Nasdaq
17,539.50 +101.25 (+0.58%) E-mini Russell 2000 Index Futur
2,004.70 +15.00 (+0.75%) Petróleo
79.22 +0.22 (+0.28%) Oro
2,334.50 +23.50 (+1.02%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00145000 | 2024-04-29 2:30PM EDT | 2024-05-03 | 65.75 | 63.80 | 67.05 | -11.05 | -14.39% | 2 | 7 | 258.59% |
| COIN240510C00145000 | 2024-04-30 11:13AM EDT | 2024-05-10 | 58.50 | 64.00 | 67.70 | -6.70 | -10.28% | 3 | 10 | 141.41% |
| COIN240517C00145000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 69.50 | 65.40 | 68.15 | 0.00 | - | 1 | 35 | 126.51% |
| COIN240524C00145000 | 2024-05-01 1:03PM EDT | 2024-05-24 | 62.93 | 65.40 | 68.65 | -19.82 | -23.95% | 3 | 2 | 109.23% |
| COIN240531C00145000 | 2024-04-30 10:15AM EDT | 2024-05-31 | 69.00 | 66.00 | 69.45 | 0.00 | - | 1 | 1 | 103.86% |
| COIN240621C00145000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 64.88 | 68.70 | 71.70 | 0.00 | - | 15 | 1,395 | 97.74% |
| COIN240719C00145000 | 2024-04-16 3:12PM EDT | 2024-07-19 | 81.20 | 72.05 | 74.65 | 0.00 | - | 1 | 39 | 93.79% |
| COIN240920C00145000 | 2024-04-30 10:45AM EDT | 2024-09-20 | 82.70 | 79.75 | 81.75 | 0.00 | - | 10 | 58 | 93.02% |
| COIN241018C00145000 | 2024-04-17 3:51PM EDT | 2024-10-18 | 87.45 | 81.90 | 83.95 | 0.00 | - | - | 5 | 90.81% |
| COIN241115C00145000 | 2024-04-25 2:02PM EDT | 2024-11-15 | 98.20 | 84.35 | 87.50 | 0.00 | - | 1 | 1 | 91.41% |
| COIN241220C00145000 | 2024-05-01 11:11AM EDT | 2024-12-20 | 82.30 | 88.45 | 89.55 | -22.14 | -21.20% | 2 | 11 | 91.03% |
| COIN250117C00145000 | 2024-04-30 11:52AM EDT | 2025-01-17 | 89.30 | 89.45 | 92.65 | 0.00 | - | 6 | 540 | 90.23% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 2025-02-21 | 106.35 | 92.25 | 95.65 | 0.00 | - | 1 | 2 | 90.31% |
| COIN250321C00145000 | 2024-04-30 1:38PM EDT | 2025-03-21 | 91.90 | 93.95 | 96.75 | 0.00 | - | 4 | 105 | 88.89% |
| COIN250620C00145000 | 2024-04-22 10:49AM EDT | 2025-06-20 | 112.72 | 100.40 | 103.55 | 0.00 | - | 2 | 49 | 89.29% |
| COIN251219C00145000 | 2024-04-16 11:50AM EDT | 2025-12-19 | 110.00 | 110.95 | 113.50 | 0.00 | - | 1 | 716 | 88.50% |
| COIN260116C00145000 | 2024-04-30 3:31PM EDT | 2026-01-16 | 107.97 | 112.15 | 114.85 | 0.00 | - | 6 | 132 | 88.23% |
| COIN260515C00145000 | 2024-04-22 3:35PM EDT | 2026-05-15 | 129.42 | 116.05 | 120.50 | 0.00 | - | 2 | 20 | 86.90% |
| COIN261218C00145000 | 2024-04-30 11:29AM EDT | 2026-12-18 | 125.87 | 123.50 | 127.50 | 0.00 | - | 1 | 7 | 84.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00145000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.17 | 0.12 | 0.24 | -0.10 | -37.04% | 38 | 283 | 235.16% |
| COIN240510P00145000 | 2024-05-01 2:38PM EDT | 2024-05-10 | 0.39 | 0.30 | 0.64 | -0.51 | -56.67% | 8 | 54 | 129.20% |
| COIN240517P00145000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 0.92 | 0.59 | 1.17 | -0.50 | -35.21% | 10 | 300 | 109.28% |
| COIN240524P00145000 | 2024-05-01 11:15AM EDT | 2024-05-24 | 1.40 | 1.12 | 1.55 | -0.20 | -12.50% | 2 | 36 | 99.83% |
| COIN240531P00145000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 1.81 | 1.85 | 2.12 | -0.80 | -30.65% | 36 | 68 | 96.26% |
| COIN240621P00145000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 3.05 | 3.70 | 3.90 | -1.52 | -33.26% | 38 | 832 | 88.75% |
| COIN240719P00145000 | 2024-04-30 2:21PM EDT | 2024-07-19 | 7.00 | 6.30 | 6.50 | 0.00 | - | 22 | 65 | 85.06% |
| COIN240920P00145000 | 2024-05-01 1:01PM EDT | 2024-09-20 | 12.40 | 12.00 | 12.35 | -0.49 | -3.80% | 20 | 91 | 82.56% |
| COIN241018P00145000 | 2024-05-01 10:59AM EDT | 2024-10-18 | 15.42 | 14.10 | 14.85 | +4.17 | +37.07% | 1 | 673 | 81.82% |
| COIN241115P00145000 | 2024-04-24 2:28PM EDT | 2024-11-15 | 14.35 | 16.45 | 16.75 | 0.00 | - | 2 | 3 | 81.13% |
| COIN241220P00145000 | 2024-04-26 3:23PM EDT | 2024-12-20 | 15.55 | 18.70 | 19.70 | 0.00 | - | 1 | 16 | 80.65% |
| COIN250117P00145000 | 2024-05-01 9:59AM EDT | 2025-01-17 | 21.44 | 20.20 | 20.60 | +3.95 | +22.58% | 3 | 1,794 | 78.73% |
| COIN250221P00145000 | 2024-04-26 12:54PM EDT | 2025-02-21 | 19.41 | 22.10 | 22.60 | 0.00 | - | 1 | 2 | 77.75% |
| COIN250321P00145000 | 2024-04-22 2:39PM EDT | 2025-03-21 | 22.35 | 23.70 | 24.40 | 0.00 | - | 9 | 85 | 77.48% |
| COIN250620P00145000 | 2024-04-16 2:21PM EDT | 2025-06-20 | 29.75 | 28.40 | 29.05 | 0.00 | - | 18 | 308 | 76.08% |
| COIN251219P00145000 | 2024-04-09 1:03PM EDT | 2025-12-19 | 30.30 | 35.65 | 36.65 | 0.00 | - | 12 | 366 | 73.48% |
| COIN260116P00145000 | 2024-04-16 11:59AM EDT | 2026-01-16 | 37.30 | 36.55 | 37.90 | 0.00 | - | 2 | 112 | 73.24% |
| COIN260515P00145000 | 2024-04-11 12:24PM EDT | 2026-05-15 | 32.30 | 39.00 | 42.60 | 0.00 | - | 1 | 31 | 71.49% |
| COIN260918P00145000 | 2024-04-24 1:46PM EDT | 2026-09-18 | 39.17 | 41.20 | 44.45 | 0.00 | - | - | 1 | 68.41% |
| COIN261218P00145000 | 2024-04-30 2:35PM EDT | 2026-12-18 | 44.87 | 43.50 | 45.50 | 0.00 | - | 1 | 4 | 66.91% |
© 2024 Yahoo. Todos los derechos reservados.