U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,557.75 +119.50 (+0.69%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,328.10 +17.10 (+0.74%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00195000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 20.50 | 20.10 | 21.55 | +3.55 | +20.94% | 25 | 167 | 197.12% |
| COIN240510C00195000 | 2024-05-01 1:33PM EDT | 2024-05-10 | 21.95 | 21.90 | 24.55 | +1.92 | +9.59% | 9 | 77 | 114.04% |
| COIN240517C00195000 | 2024-05-01 2:55PM EDT | 2024-05-17 | 32.00 | 24.95 | 27.85 | +5.28 | +19.76% | 267 | 471 | 105.76% |
| COIN240524C00195000 | 2024-04-30 1:45PM EDT | 2024-05-24 | 25.50 | 26.90 | 28.95 | 0.00 | - | 5 | 112 | 96.19% |
| COIN240531C00195000 | 2024-04-30 3:54PM EDT | 2024-05-31 | 27.13 | 28.75 | 31.30 | +1.58 | +6.18% | 3 | 328 | 93.77% |
| COIN240621C00195000 | 2024-05-01 9:45AM EDT | 2024-06-21 | 30.85 | 34.25 | 36.20 | -0.70 | -2.22% | 3 | 600 | 89.89% |
| COIN240719C00195000 | 2024-04-30 1:05PM EDT | 2024-07-19 | 38.95 | 40.05 | 41.50 | 0.00 | - | 4 | 27 | 87.56% |
| COIN240920C00195000 | 2024-04-30 1:58PM EDT | 2024-09-20 | 53.45 | 51.25 | 53.35 | +3.60 | +7.22% | 2 | 321 | 89.16% |
| COIN241018C00195000 | 2024-05-01 10:47AM EDT | 2024-10-18 | 50.50 | 55.15 | 56.80 | -1.60 | -3.07% | 5 | 8 | 88.50% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 2024-11-15 | 88.21 | 59.00 | 61.55 | 0.00 | - | 1 | 3 | 89.66% |
| COIN241220C00195000 | 2024-04-18 1:20PM EDT | 2024-12-20 | 74.95 | 62.20 | 64.60 | 0.00 | - | 4 | 4 | 87.81% |
| COIN250117C00195000 | 2024-04-30 2:42PM EDT | 2025-01-17 | 63.27 | 65.25 | 67.10 | 0.00 | - | 3 | 236 | 87.33% |
| COIN250221C00195000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 85.15 | 69.10 | 71.20 | 0.00 | - | - | 1 | 87.91% |
| COIN250321C00195000 | 2024-04-29 3:59PM EDT | 2025-03-21 | 78.90 | 70.50 | 73.80 | 0.00 | - | 5 | 216 | 86.89% |
| COIN250620C00195000 | 2024-04-25 9:59AM EDT | 2025-06-20 | 86.85 | 78.55 | 82.50 | 0.00 | - | 5 | 40 | 87.52% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 90.60 | 93.75 | 0.00 | - | 1 | 605 | 85.84% |
| COIN260116C00195000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 106.93 | 92.80 | 95.70 | 0.00 | - | 1 | 35 | 86.19% |
| COIN260515C00195000 | 2024-05-01 1:25PM EDT | 2026-05-15 | 97.28 | 98.00 | 102.50 | -28.53 | -22.68% | 1 | 19 | 85.19% |
| COIN261218C00195000 | 2024-04-29 10:01AM EDT | 2026-12-18 | 121.22 | 107.00 | 111.50 | 0.00 | - | 1 | 12 | 83.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00195000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 5.40 | 5.05 | 6.35 | -2.65 | -32.92% | 675 | 719 | 196.44% |
| COIN240510P00195000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 8.28 | 8.05 | 9.10 | -2.64 | -24.18% | 115 | 256 | 117.82% |
| COIN240517P00195000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 8.61 | 10.10 | 11.10 | -4.27 | -33.15% | 141 | 490 | 101.29% |
| COIN240524P00195000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 11.98 | 11.85 | 13.30 | -3.46 | -22.41% | 28 | 36 | 94.84% |
| COIN240531P00195000 | 2024-05-01 1:27PM EDT | 2024-05-31 | 15.50 | 13.85 | 14.95 | -1.00 | -6.06% | 10 | 51 | 91.35% |
| COIN240607P00195000 | 2024-05-01 11:19AM EDT | 2024-06-07 | 19.72 | 14.80 | 16.25 | +3.32 | +20.24% | 3 | 7 | 86.85% |
| COIN240621P00195000 | 2024-05-01 3:29PM EDT | 2024-06-21 | 18.50 | 18.25 | 18.90 | -2.80 | -13.15% | 86 | 471 | 84.52% |
| COIN240719P00195000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 23.35 | 23.05 | 24.20 | -3.05 | -11.55% | 33 | 184 | 81.88% |
| COIN240920P00195000 | 2024-05-01 12:10PM EDT | 2024-09-20 | 35.30 | 32.95 | 33.90 | +0.80 | +2.32% | 9 | 325 | 81.31% |
| COIN241018P00195000 | 2024-05-01 2:00PM EDT | 2024-10-18 | 36.72 | 36.00 | 36.95 | -2.16 | -5.56% | 1 | 135 | 80.11% |
| COIN241115P00195000 | 2024-05-01 1:39PM EDT | 2024-11-15 | 39.98 | 39.25 | 40.60 | -1.75 | -4.19% | 2 | 6 | 80.32% |
| COIN241220P00195000 | 2024-04-30 1:51PM EDT | 2024-12-20 | 44.30 | 41.30 | 43.90 | 0.00 | - | 1 | 2 | 78.42% |
| COIN250117P00195000 | 2024-04-30 11:03AM EDT | 2025-01-17 | 43.55 | 44.15 | 44.75 | 0.00 | - | 19 | 852 | 76.97% |
| COIN250221P00195000 | 2024-04-29 3:27PM EDT | 2025-02-21 | 45.20 | 46.45 | 47.50 | 0.00 | - | 24 | 34 | 75.97% |
| COIN250321P00195000 | 2024-04-30 12:41PM EDT | 2025-03-21 | 49.75 | 48.80 | 49.70 | 0.00 | - | 1 | 73 | 75.81% |
| COIN250620P00195000 | 2024-04-26 10:15AM EDT | 2025-06-20 | 49.93 | 54.15 | 55.20 | 0.00 | - | 2 | 8 | 73.78% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 62.85 | 64.30 | 0.00 | - | 1 | 35 | 70.99% |
| COIN260116P00195000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 62.71 | 63.35 | 65.15 | 0.00 | - | 2 | 213 | 70.09% |
| COIN260515P00195000 | 2024-04-16 9:39AM EDT | 2026-05-15 | 66.50 | 67.75 | 70.35 | 0.00 | - | 1 | 17 | 68.92% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 2026-09-18 | 70.51 | 69.55 | 72.80 | 0.00 | - | 4 | 5 | 65.68% |
© 2024 Yahoo. Todos los derechos reservados.