U.S. markets open in 9 minutes
F S&P 500
5,076.75 +30.25 (+0.60%) F Dow Jones
38,236.00 +167.00 (+0.44%) F Nasdaq
17,563.50 +125.25 (+0.72%) E-mini Russell 2000 Index Futur
2,011.90 +22.20 (+1.12%) Petróleo
79.04 +0.04 (+0.05%) Oro
2,297.50 -13.50 (-0.58%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00190000 | 2024-05-01 3:34PM EDT | 2024-05-03 | 25.32 | 0.00 | 0.00 | 0.00 | - | 29 | 136 | 0.00% |
| COIN240510C00190000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 31.35 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| COIN240517C00190000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 29.61 | 0.00 | 0.00 | 0.00 | - | 27 | 434 | 0.00% |
| COIN240524C00190000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COIN240531C00190000 | 2024-05-01 9:47AM EDT | 2024-05-31 | 30.00 | 0.00 | 0.00 | 0.00 | - | 40 | 33 | 0.00% |
| COIN240621C00190000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 41.85 | 0.00 | 0.00 | 0.00 | - | 56 | 2,599 | 0.00% |
| COIN240719C00190000 | 2024-05-01 1:37PM EDT | 2024-07-19 | 42.55 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| COIN240920C00190000 | 2024-05-01 11:11AM EDT | 2024-09-20 | 48.57 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| COIN241018C00190000 | 2024-05-01 1:28PM EDT | 2024-10-18 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COIN241115C00190000 | 2024-04-25 9:59AM EDT | 2024-11-15 | 70.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN241220C00190000 | 2024-04-15 3:26PM EDT | 2024-12-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| COIN250117C00190000 | 2024-05-01 1:22PM EDT | 2025-01-17 | 65.65 | 0.00 | 0.00 | 0.00 | - | 3 | 777 | 0.00% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 2025-02-21 | 73.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN250321C00190000 | 2024-04-26 3:06PM EDT | 2025-03-21 | 93.30 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| COIN250620C00190000 | 2024-05-01 10:41AM EDT | 2025-06-20 | 77.36 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| COIN251219C00190000 | 2024-04-26 12:24PM EDT | 2025-12-19 | 108.77 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| COIN260116C00190000 | 2024-05-01 9:37AM EDT | 2026-01-16 | 89.98 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| COIN260515C00190000 | 2024-04-05 10:26AM EDT | 2026-05-15 | 132.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 2026-09-18 | 145.60 | 97.50 | 101.40 | 0.00 | - | 1 | 1 | 76.55% |
| COIN261218C00190000 | 2024-04-01 11:45AM EDT | 2026-12-18 | 146.60 | 114.00 | 117.95 | 0.00 | - | - | 1 | 88.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00190000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1,096 | 1,120 | 25.00% |
| COIN240510P00190000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 6.54 | 0.00 | 0.00 | 0.00 | - | 189 | 327 | 12.50% |
| COIN240517P00190000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 8.73 | 0.00 | 0.00 | 0.00 | - | 116 | 838 | 12.50% |
| COIN240524P00190000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 9.13 | 0.00 | 0.00 | 0.00 | - | 31 | 228 | 6.25% |
| COIN240531P00190000 | 2024-05-01 12:16PM EDT | 2024-05-31 | 13.72 | 0.00 | 0.00 | 0.00 | - | 73 | 213 | 6.25% |
| COIN240607P00190000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 13.38 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 6.25% |
| COIN240621P00190000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 94 | 437 | 6.25% |
| COIN240719P00190000 | 2024-05-01 2:29PM EDT | 2024-07-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 23 | 167 | 6.25% |
| COIN240920P00190000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 14 | 314 | 3.13% |
| COIN241018P00190000 | 2024-05-01 1:57PM EDT | 2024-10-18 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| COIN241115P00190000 | 2024-04-30 11:50AM EDT | 2024-11-15 | 37.50 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 3.13% |
| COIN241220P00190000 | 2024-04-30 10:57AM EDT | 2024-12-20 | 39.43 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 3.13% |
| COIN250117P00190000 | 2024-04-30 12:59PM EDT | 2025-01-17 | 43.11 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 3.13% |
| COIN250221P00190000 | 2024-04-30 11:41AM EDT | 2025-02-21 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| COIN250321P00190000 | 2024-04-30 2:09PM EDT | 2025-03-21 | 47.85 | 0.00 | 0.00 | 0.00 | - | 3 | 594 | 3.13% |
| COIN250620P00190000 | 2024-03-25 12:03PM EDT | 2025-06-20 | 39.35 | 48.25 | 49.15 | 0.00 | - | 17 | 43 | 70.05% |
| COIN251219P00190000 | 2024-05-01 10:04AM EDT | 2025-12-19 | 62.44 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 1.56% |
| COIN260116P00190000 | 2024-04-03 11:33AM EDT | 2026-01-16 | 52.48 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 1.56% |
| COIN260515P00190000 | 2024-04-26 10:19AM EDT | 2026-05-15 | 62.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 1.56% |
| COIN261218P00190000 | 2024-04-30 10:47AM EDT | 2026-12-18 | 70.16 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.