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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00230000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 5.16 | 5.15 | 6.50 | +0.61 | +13.41% | 1,591 | 2,332 | 170.04% |
| COIN240510C00230000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 8.50 | 8.00 | 9.20 | +1.30 | +18.06% | 592 | 841 | 115.19% |
| COIN240517C00230000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 11.38 | 10.25 | 11.80 | +1.88 | +19.79% | 374 | 1,284 | 102.54% |
| COIN240524C00230000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 13.50 | 12.40 | 13.75 | +1.82 | +15.58% | 18 | 123 | 96.19% |
| COIN240531C00230000 | 2024-05-01 3:16PM EDT | 2024-05-31 | 18.60 | 15.00 | 16.25 | +5.49 | +41.88% | 29 | 408 | 95.32% |
| COIN240607C00230000 | 2024-05-01 3:33PM EDT | 2024-06-07 | 18.20 | 16.85 | 17.70 | +2.90 | +18.95% | 8 | 27 | 92.29% |
| COIN240621C00230000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 20.75 | 19.65 | 21.55 | +2.45 | +13.39% | 127 | 1,892 | 89.49% |
| COIN240719C00230000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 26.50 | 26.00 | 27.00 | +1.50 | +6.00% | 57 | 289 | 87.21% |
| COIN240920C00230000 | 2024-05-01 3:24PM EDT | 2024-09-20 | 41.30 | 38.10 | 39.10 | +5.51 | +15.40% | 26 | 898 | 88.34% |
| COIN241018C00230000 | 2024-05-01 12:38PM EDT | 2024-10-18 | 40.50 | 42.00 | 43.80 | -0.63 | -1.53% | 9 | 26 | 88.34% |
| COIN241115C00230000 | 2024-04-30 1:35PM EDT | 2024-11-15 | 44.85 | 46.10 | 48.25 | 0.00 | - | 4 | 20 | 88.90% |
| COIN241220C00230000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 55.50 | 50.75 | 51.60 | +8.04 | +16.94% | 9 | 37 | 88.07% |
| COIN250117C00230000 | 2024-05-01 3:11PM EDT | 2025-01-17 | 57.10 | 52.55 | 54.25 | +7.17 | +14.36% | 2 | 460 | 86.45% |
| COIN250221C00230000 | 2024-04-30 3:25PM EDT | 2025-02-21 | 53.71 | 56.85 | 58.90 | 0.00 | - | 7 | 81 | 87.32% |
| COIN250321C00230000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 65.40 | 59.15 | 61.15 | +5.50 | +9.18% | 2 | 957 | 86.47% |
| COIN250620C00230000 | 2024-04-30 12:03PM EDT | 2025-06-20 | 67.65 | 67.95 | 69.15 | 0.00 | - | 17 | 105 | 86.35% |
| COIN251219C00230000 | 2024-05-01 11:50AM EDT | 2025-12-19 | 75.48 | 80.70 | 83.30 | -1.83 | -2.37% | 14 | 345 | 85.68% |
| COIN260116C00230000 | 2024-04-29 3:36PM EDT | 2026-01-16 | 88.52 | 81.00 | 86.00 | 0.00 | - | 1 | 87 | 85.27% |
| COIN260515C00230000 | 2024-04-23 10:24AM EDT | 2026-05-15 | 109.04 | 88.65 | 92.50 | 0.00 | - | 1 | 56 | 84.88% |
| COIN260918C00230000 | 2024-04-19 3:45PM EDT | 2026-09-18 | 94.94 | 93.50 | 97.50 | 0.00 | - | 2 | 0 | 82.92% |
| COIN261218C00230000 | 2024-04-30 12:46PM EDT | 2026-12-18 | 103.00 | 97.50 | 101.35 | +7.21 | +7.53% | 2 | 21 | 82.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00230000 | 2024-05-01 3:34PM EDT | 2024-05-03 | 24.15 | 23.60 | 26.15 | -6.28 | -20.64% | 74 | 1,970 | 156.96% |
| COIN240510P00230000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 25.12 | 27.45 | 29.25 | -7.38 | -22.71% | 101 | 236 | 113.95% |
| COIN240517P00230000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 30.32 | 29.10 | 30.95 | -3.54 | -10.45% | 12 | 812 | 97.27% |
| COIN240524P00230000 | 2024-05-01 12:23PM EDT | 2024-05-24 | 32.50 | 31.30 | 33.70 | -4.35 | -11.80% | 2 | 243 | 93.87% |
| COIN240531P00230000 | 2024-05-01 10:42AM EDT | 2024-05-31 | 38.28 | 33.65 | 35.40 | +0.84 | +2.24% | 3 | 76 | 91.11% |
| COIN240607P00230000 | 2024-05-01 12:04PM EDT | 2024-06-07 | 40.55 | 34.95 | 37.35 | +3.65 | +9.89% | 10 | 15 | 88.42% |
| COIN240621P00230000 | 2024-05-01 2:48PM EDT | 2024-06-21 | 38.84 | 38.45 | 39.80 | -4.66 | -10.71% | 14 | 1,192 | 85.10% |
| COIN240719P00230000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 44.10 | 43.65 | 44.90 | -3.40 | -7.16% | 11 | 887 | 81.78% |
| COIN240920P00230000 | 2024-05-01 1:34PM EDT | 2024-09-20 | 55.40 | 53.60 | 54.95 | -1.80 | -3.15% | 3 | 1,964 | 80.25% |
| COIN241018P00230000 | 2024-05-01 1:34PM EDT | 2024-10-18 | 58.70 | 57.00 | 58.25 | +0.56 | +0.96% | 1 | 57 | 79.25% |
| COIN241115P00230000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 57.95 | 60.50 | 61.90 | 0.00 | - | 10 | 28 | 79.28% |
| COIN241220P00230000 | 2024-04-26 2:09PM EDT | 2024-12-20 | 55.75 | 63.05 | 64.65 | 0.00 | - | 8 | 10 | 77.11% |
| COIN250117P00230000 | 2024-04-30 3:43PM EDT | 2025-01-17 | 68.30 | 65.60 | 66.40 | 0.00 | - | 61 | 444 | 75.95% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 65.94 | 68.25 | 69.35 | 0.00 | - | 5 | 4 | 75.11% |
| COIN250321P00230000 | 2024-05-01 10:04AM EDT | 2025-03-21 | 73.70 | 70.15 | 72.50 | +10.40 | +16.43% | 21 | 139 | 75.07% |
| COIN250620P00230000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 75.58 | 74.60 | 77.25 | -3.22 | -4.09% | 4 | 86 | 71.66% |
| COIN251219P00230000 | 2024-05-01 9:53AM EDT | 2025-12-19 | 87.12 | 84.75 | 86.50 | +1.82 | +2.13% | 1 | 84 | 69.24% |
| COIN260116P00230000 | 2024-04-29 2:36PM EDT | 2026-01-16 | 83.67 | 85.85 | 87.65 | 0.00 | - | 1 | 143 | 68.76% |
| COIN260515P00230000 | 2024-03-26 10:01AM EDT | 2026-05-15 | 73.90 | 86.00 | 90.50 | 0.00 | - | 3 | 2 | 64.37% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 66.76% |
| COIN261218P00230000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 95.40 | 94.65 | 98.20 | 0.00 | - | 1 | 6 | 63.15% |
© 2024 Yahoo. Todos los derechos reservados.