U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,231.00 +162.00 (+0.43%) F Nasdaq
17,556.50 +118.25 (+0.68%) E-mini Russell 2000 Index Futur
2,006.90 +17.20 (+0.86%) Petróleo
79.43 +0.43 (+0.54%) Oro
2,328.80 +17.80 (+0.77%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00175000 | 2024-05-01 1:31PM EDT | 2024-05-03 | 34.00 | 35.20 | 38.45 | +3.05 | +9.85% | 23 | 75 | 209.33% |
| COIN240510C00175000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 38.80 | 36.15 | 39.15 | +1.05 | +2.78% | 25 | 9 | 111.43% |
| COIN240517C00175000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 44.40 | 38.75 | 41.20 | +6.25 | +16.38% | 12 | 38 | 105.96% |
| COIN240524C00175000 | 2024-04-24 1:22PM EDT | 2024-05-24 | 60.73 | 40.20 | 42.70 | 0.00 | - | 10 | 22 | 98.85% |
| COIN240531C00175000 | 2024-04-29 2:11PM EDT | 2024-05-31 | 53.93 | 41.90 | 44.40 | 0.00 | - | 1 | 12 | 96.52% |
| COIN240607C00175000 | 2024-04-30 9:47AM EDT | 2024-06-07 | 48.80 | 42.70 | 46.55 | 0.00 | - | 20 | 70 | 94.39% |
| COIN240621C00175000 | 2024-04-30 3:46PM EDT | 2024-06-21 | 40.00 | 46.10 | 48.55 | -2.60 | -6.10% | 3 | 522 | 91.64% |
| COIN240719C00175000 | 2024-05-01 1:52PM EDT | 2024-07-19 | 53.00 | 51.15 | 53.20 | -11.30 | -17.57% | 1 | 97 | 89.23% |
| COIN240920C00175000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 64.10 | 60.70 | 62.90 | +2.60 | +4.23% | 2 | 135 | 88.90% |
| COIN241018C00175000 | 2024-04-30 3:55PM EDT | 2024-10-18 | 60.45 | 65.10 | 66.40 | 0.00 | - | 7 | 33 | 89.54% |
| COIN241115C00175000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 91.80 | 68.50 | 70.00 | 0.00 | - | 2 | 4 | 89.78% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 81.87 | 71.05 | 73.50 | 0.00 | - | 2 | 21 | 88.20% |
| COIN250117C00175000 | 2024-04-30 3:45PM EDT | 2025-01-17 | 71.36 | 74.40 | 76.70 | 0.00 | - | 5 | 512 | 88.92% |
| COIN250221C00175000 | 2024-05-01 10:09AM EDT | 2025-02-21 | 74.00 | 76.50 | 79.55 | -17.55 | -19.17% | 1 | 15 | 87.47% |
| COIN250321C00175000 | 2024-04-30 11:13AM EDT | 2025-03-21 | 82.00 | 79.20 | 82.35 | +2.00 | +2.50% | 1 | 96 | 87.85% |
| COIN250620C00175000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 105.15 | 86.05 | 89.15 | 0.00 | - | 1 | 27 | 87.04% |
| COIN251219C00175000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 95.46 | 98.00 | 101.50 | +0.43 | +0.45% | 13 | 42 | 86.95% |
| COIN260116C00175000 | 2024-05-01 10:58AM EDT | 2026-01-16 | 96.00 | 100.20 | 102.85 | -19.68 | -17.01% | 2 | 188 | 87.08% |
| COIN260515C00175000 | 2024-05-01 9:37AM EDT | 2026-05-15 | 101.54 | 104.85 | 109.00 | -9.33 | -8.42% | 1 | 79 | 85.77% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 2026-09-18 | 141.30 | 109.50 | 114.00 | 0.00 | - | - | 1 | 84.36% |
| COIN261218C00175000 | 2024-04-18 11:36AM EDT | 2026-12-18 | 126.70 | 113.00 | 117.50 | 0.00 | - | 1 | 8 | 83.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00175000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.25 | 1.12 | 1.48 | -0.97 | -43.69% | 281 | 728 | 192.97% |
| COIN240510P00175000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 3.05 | 2.70 | 3.05 | -1.10 | -26.51% | 438 | 636 | 115.87% |
| COIN240517P00175000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 4.50 | 4.40 | 4.60 | -1.55 | -25.62% | 105 | 932 | 102.53% |
| COIN240524P00175000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 6.00 | 5.70 | 6.50 | -1.46 | -19.57% | 22 | 261 | 97.06% |
| COIN240531P00175000 | 2024-05-01 9:52AM EDT | 2024-05-31 | 8.66 | 6.80 | 9.05 | -0.49 | -5.36% | 3 | 71 | 95.75% |
| COIN240607P00175000 | 2024-05-01 1:28PM EDT | 2024-06-07 | 9.35 | 7.80 | 9.00 | -0.55 | -5.56% | 2 | 14 | 88.66% |
| COIN240621P00175000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 10.75 | 10.55 | 11.90 | -1.95 | -15.35% | 16 | 547 | 87.50% |
| COIN240719P00175000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 14.35 | 14.75 | 15.60 | -1.85 | -11.42% | 133 | 306 | 83.17% |
| COIN240920P00175000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 21.95 | 23.25 | 24.50 | -3.40 | -13.41% | 2 | 341 | 82.39% |
| COIN241018P00175000 | 2024-04-30 2:10PM EDT | 2024-10-18 | 27.70 | 26.00 | 26.90 | 0.00 | - | 11 | 38 | 80.72% |
| COIN241115P00175000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 30.58 | 29.00 | 30.15 | +0.78 | +2.62% | 1 | 16 | 80.87% |
| COIN241220P00175000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 26.75 | 31.80 | 32.85 | 0.00 | - | 1 | 94 | 79.49% |
| COIN250117P00175000 | 2024-05-01 10:43AM EDT | 2025-01-17 | 35.59 | 33.55 | 34.20 | +1.77 | +5.23% | 1 | 585 | 77.73% |
| COIN250221P00175000 | 2024-04-16 10:05AM EDT | 2025-02-21 | 36.10 | 35.85 | 36.55 | 0.00 | - | - | 22 | 76.70% |
| COIN250321P00175000 | 2024-05-01 10:20AM EDT | 2025-03-21 | 40.30 | 37.95 | 38.60 | +2.90 | +7.75% | 2 | 53 | 76.48% |
| COIN250620P00175000 | 2024-04-26 1:13PM EDT | 2025-06-20 | 39.11 | 42.50 | 43.90 | 0.00 | - | 1 | 64 | 74.26% |
| COIN251219P00175000 | 2024-04-26 10:15AM EDT | 2025-12-19 | 48.23 | 51.25 | 52.50 | 0.00 | - | 2 | 41 | 71.86% |
| COIN260116P00175000 | 2024-04-22 12:36PM EDT | 2026-01-16 | 50.66 | 52.30 | 53.45 | 0.00 | - | 1 | 79 | 71.37% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 2026-05-15 | 53.61 | 56.20 | 58.15 | 0.00 | - | 2 | 19 | 69.92% |
© 2024 Yahoo. Todos los derechos reservados.