U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,554.50 +116.25 (+0.67%) E-mini Russell 2000 Index Futur
2,006.60 +16.90 (+0.85%) Petróleo
79.37 +0.37 (+0.47%) Oro
2,329.50 +18.50 (+0.80%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00180000 | 2024-05-01 2:41PM EDT | 2024-05-03 | 38.00 | 31.50 | 32.95 | +10.30 | +37.18% | 47 | 123 | 198.05% |
| COIN240510C00180000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 34.20 | 33.90 | 35.30 | +2.03 | +6.31% | 15 | 28 | 123.12% |
| COIN240517C00180000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 33.33 | 34.85 | 37.30 | 0.00 | - | 3 | 239 | 104.44% |
| COIN240524C00180000 | 2024-04-26 3:26PM EDT | 2024-05-24 | 59.09 | 37.55 | 38.85 | 0.00 | - | 1 | 2 | 100.75% |
| COIN240531C00180000 | 2024-04-22 10:54AM EDT | 2024-05-31 | 50.10 | 38.90 | 40.70 | 0.00 | - | 2 | 3 | 96.81% |
| COIN240621C00180000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 48.15 | 43.55 | 45.15 | +7.65 | +18.89% | 57 | 1,837 | 92.24% |
| COIN240719C00180000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 43.63 | 48.85 | 50.20 | -11.74 | -21.20% | 1 | 176 | 89.97% |
| COIN240920C00180000 | 2024-05-01 11:07AM EDT | 2024-09-20 | 53.83 | 58.50 | 60.10 | -8.25 | -13.29% | 2 | 508 | 89.02% |
| COIN241018C00180000 | 2024-04-25 9:37AM EDT | 2024-10-18 | 69.93 | 61.60 | 63.85 | 0.00 | - | 1 | 5 | 88.35% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 2024-11-15 | 70.00 | 65.75 | 68.35 | 0.00 | - | 2 | 11 | 90.06% |
| COIN250117C00180000 | 2024-05-01 11:08AM EDT | 2025-01-17 | 73.95 | 72.25 | 74.50 | +0.40 | +0.54% | 16 | 607 | 88.95% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 99.15 | 75.40 | 76.95 | 0.00 | - | 2 | 16 | 87.93% |
| COIN250321C00180000 | 2024-05-01 1:23PM EDT | 2025-03-21 | 76.65 | 76.80 | 81.00 | +1.67 | +2.23% | 14 | 139 | 88.17% |
| COIN250620C00180000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 108.80 | 84.40 | 87.65 | 0.00 | - | 4 | 282 | 87.55% |
| COIN251219C00180000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 131.79 | 96.00 | 99.95 | 0.00 | - | 6 | 196 | 86.88% |
| COIN260116C00180000 | 2024-05-01 1:01PM EDT | 2026-01-16 | 95.90 | 98.30 | 100.20 | +1.15 | +1.21% | 1 | 146 | 86.39% |
| COIN260515C00180000 | 2024-04-30 1:45PM EDT | 2026-05-15 | 100.65 | 103.00 | 107.50 | 0.00 | - | 1 | 48 | 85.68% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 2026-12-18 | 126.64 | 111.50 | 115.50 | 0.00 | - | 4 | 8 | 83.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00180000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.82 | 1.74 | 2.00 | -1.43 | -44.00% | 1,585 | 1,379 | 189.75% |
| COIN240510P00180000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 3.95 | 3.80 | 4.00 | -1.60 | -28.83% | 346 | 263 | 116.06% |
| COIN240517P00180000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 5.70 | 5.50 | 5.95 | -1.80 | -24.00% | 415 | 986 | 102.37% |
| COIN240524P00180000 | 2024-05-01 1:10PM EDT | 2024-05-24 | 7.00 | 7.00 | 7.90 | -2.15 | -23.50% | 10 | 278 | 96.61% |
| COIN240531P00180000 | 2024-05-01 1:48PM EDT | 2024-05-31 | 7.00 | 8.20 | 10.65 | -3.28 | -31.91% | 4 | 107 | 95.31% |
| COIN240607P00180000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 8.38 | 9.15 | 11.90 | -3.39 | -28.80% | 6 | 11 | 91.05% |
| COIN240621P00180000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 12.11 | 11.90 | 12.70 | -2.49 | -17.05% | 151 | 1,186 | 84.61% |
| COIN240719P00180000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 15.70 | 16.75 | 17.55 | -3.15 | -16.71% | 237 | 326 | 83.03% |
| COIN240920P00180000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 27.50 | 25.45 | 26.30 | -0.44 | -1.57% | 1 | 215 | 81.59% |
| COIN241018P00180000 | 2024-04-30 2:33PM EDT | 2024-10-18 | 30.00 | 28.30 | 28.85 | 0.00 | - | 2 | 171 | 80.08% |
| COIN241115P00180000 | 2024-04-30 2:25PM EDT | 2024-11-15 | 33.07 | 31.45 | 32.60 | 0.00 | - | 2 | 6 | 80.73% |
| COIN241220P00180000 | 2024-04-30 9:31AM EDT | 2024-12-20 | 34.00 | 34.30 | 35.40 | 0.00 | - | 1 | 32 | 79.35% |
| COIN250117P00180000 | 2024-05-01 2:52PM EDT | 2025-01-17 | 34.40 | 36.05 | 36.90 | -3.45 | -9.11% | 241 | 736 | 77.66% |
| COIN250221P00180000 | 2024-04-30 11:41AM EDT | 2025-02-21 | 39.10 | 38.25 | 39.15 | 0.00 | - | 1 | 3 | 76.39% |
| COIN250321P00180000 | 2024-04-29 2:29PM EDT | 2025-03-21 | 37.82 | 40.65 | 41.30 | 0.00 | - | 1 | 251 | 76.40% |
| COIN250620P00180000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 45.62 | 45.60 | 46.60 | +3.66 | +8.72% | 1 | 156 | 74.31% |
| COIN251219P00180000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 51.96 | 54.10 | 55.35 | 0.00 | - | 20 | 34 | 71.64% |
| COIN260116P00180000 | 2024-04-16 12:01PM EDT | 2026-01-16 | 56.40 | 53.80 | 56.35 | 0.00 | - | 2 | 86 | 70.41% |
| COIN260515P00180000 | 2024-04-24 10:26AM EDT | 2026-05-15 | 54.45 | 58.80 | 61.20 | 0.00 | - | 2 | 21 | 69.59% |
| COIN261218P00180000 | 2024-04-30 11:15AM EDT | 2026-12-18 | 63.66 | 62.60 | 66.05 | 0.00 | - | 3 | 5 | 65.20% |
© 2024 Yahoo. Todos los derechos reservados.