U.S. markets closed
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,235.00 +166.00 (+0.44%) F Nasdaq
17,547.75 +109.50 (+0.63%) E-mini Russell 2000 Index Futur
2,006.50 +16.80 (+0.84%) Petróleo
79.38 +0.38 (+0.48%) Oro
2,330.30 +19.30 (+0.84%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00250000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.98 | 1.90 | 2.09 | -0.14 | -6.60% | 2,387 | 3,809 | 199.85% |
| COIN240510C00250000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 4.60 | 4.45 | 5.15 | +0.58 | +14.43% | 519 | 896 | 126.86% |
| COIN240517C00250000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 6.85 | 6.65 | 7.00 | +0.97 | +16.50% | 403 | 7,078 | 109.92% |
| COIN240524C00250000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 8.89 | 8.15 | 8.95 | +1.54 | +20.95% | 48 | 451 | 101.49% |
| COIN240531C00250000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 10.50 | 9.35 | 10.60 | +1.45 | +16.02% | 27 | 130 | 95.67% |
| COIN240607C00250000 | 2024-05-01 3:19PM EDT | 2024-06-07 | 13.90 | 11.75 | 13.10 | +3.33 | +31.50% | 36 | 21 | 96.33% |
| COIN240621C00250000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 15.25 | 14.55 | 15.85 | +1.73 | +12.80% | 618 | 4,205 | 91.55% |
| COIN240719C00250000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 20.71 | 20.40 | 21.20 | +2.21 | +11.95% | 132 | 524 | 88.48% |
| COIN240920C00250000 | 2024-05-01 3:45PM EDT | 2024-09-20 | 32.05 | 31.85 | 33.55 | +2.13 | +7.12% | 79 | 579 | 88.95% |
| COIN241018C00250000 | 2024-05-01 11:39AM EDT | 2024-10-18 | 32.95 | 35.90 | 37.80 | -0.90 | -2.66% | 4 | 166 | 88.55% |
| COIN241115C00250000 | 2024-05-01 9:47AM EDT | 2024-11-15 | 38.69 | 40.75 | 41.90 | -7.31 | -15.89% | 1 | 106 | 89.31% |
| COIN241220C00250000 | 2024-05-01 10:13AM EDT | 2024-12-20 | 40.30 | 44.80 | 45.80 | -1.30 | -3.12% | 3 | 78 | 88.28% |
| COIN250117C00250000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 47.95 | 46.75 | 48.35 | +3.45 | +7.75% | 12 | 1,086 | 86.61% |
| COIN250221C00250000 | 2024-05-01 3:14PM EDT | 2025-02-21 | 57.10 | 50.40 | 52.75 | -5.60 | -8.93% | 2 | 24 | 86.72% |
| COIN250321C00250000 | 2024-05-01 2:26PM EDT | 2025-03-21 | 56.20 | 54.15 | 55.25 | +4.15 | +7.97% | 20 | 761 | 86.91% |
| COIN250620C00250000 | 2024-05-01 1:32PM EDT | 2025-06-20 | 61.00 | 61.35 | 63.40 | +2.35 | +4.01% | 1 | 288 | 85.61% |
| COIN251219C00250000 | 2024-04-30 3:24PM EDT | 2025-12-19 | 71.60 | 75.00 | 77.05 | 0.00 | - | 37 | 258 | 84.81% |
| COIN260116C00250000 | 2024-05-01 10:41AM EDT | 2026-01-16 | 73.17 | 76.00 | 78.55 | -1.83 | -2.44% | 1 | 165 | 84.12% |
| COIN260515C00250000 | 2024-04-30 12:42PM EDT | 2026-05-15 | 83.00 | 82.60 | 87.00 | 0.00 | - | 1 | 160 | 83.98% |
| COIN260918C00250000 | 2024-04-25 3:05PM EDT | 2026-09-18 | 101.33 | 88.90 | 92.50 | 0.00 | - | 2 | 5 | 82.77% |
| COIN261218C00250000 | 2024-05-01 2:26PM EDT | 2026-12-18 | 96.00 | 92.55 | 96.40 | +1.95 | +2.07% | 2 | 83 | 81.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00250000 | 2024-05-01 2:18PM EDT | 2024-05-03 | 42.05 | 40.70 | 42.55 | -5.79 | -12.10% | 24 | 368 | 191.31% |
| COIN240510P00250000 | 2024-05-01 3:23PM EDT | 2024-05-10 | 41.30 | 42.40 | 45.35 | -7.70 | -15.71% | 35 | 291 | 118.05% |
| COIN240517P00250000 | 2024-05-01 12:59PM EDT | 2024-05-17 | 49.62 | 45.55 | 47.65 | -1.50 | -2.93% | 9 | 725 | 108.98% |
| COIN240524P00250000 | 2024-05-01 12:59PM EDT | 2024-05-24 | 51.15 | 47.00 | 49.25 | -0.33 | -0.64% | 1 | 209 | 99.63% |
| COIN240531P00250000 | 2024-05-01 1:06PM EDT | 2024-05-31 | 53.00 | 48.45 | 50.65 | -0.03 | -0.06% | 14 | 40 | 94.09% |
| COIN240621P00250000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 48.77 | 52.45 | 54.50 | -7.92 | -13.97% | 9 | 441 | 85.99% |
| COIN240719P00250000 | 2024-05-01 2:54PM EDT | 2024-07-19 | 53.69 | 57.25 | 59.05 | -8.31 | -13.40% | 6 | 324 | 81.73% |
| COIN240920P00250000 | 2024-04-30 1:08PM EDT | 2024-09-20 | 70.65 | 67.50 | 68.40 | 0.00 | - | 23 | 1,987 | 80.03% |
| COIN241018P00250000 | 2024-04-29 11:35AM EDT | 2024-10-18 | 63.80 | 70.70 | 73.40 | 0.00 | - | 1 | 66 | 80.33% |
| COIN241115P00250000 | 2024-05-01 10:58AM EDT | 2024-11-15 | 78.05 | 73.65 | 75.75 | +9.35 | +13.61% | 1 | 60 | 78.74% |
| COIN241220P00250000 | 2024-04-23 10:22AM EDT | 2024-12-20 | 67.90 | 77.20 | 78.65 | 0.00 | - | 2 | 5 | 77.40% |
| COIN250117P00250000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 78.45 | 79.05 | 80.10 | +2.45 | +3.22% | 4 | 238 | 75.46% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 2025-02-21 | 67.02 | 81.90 | 83.00 | 0.00 | - | 1 | 2 | 74.68% |
| COIN250321P00250000 | 2024-05-01 11:51AM EDT | 2025-03-21 | 87.80 | 83.85 | 85.00 | +7.10 | +8.80% | 1 | 176 | 73.89% |
| COIN250620P00250000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.60 | 89.45 | 91.80 | 0.00 | - | 2 | 46 | 72.29% |
| COIN251219P00250000 | 2024-05-01 2:23PM EDT | 2025-12-19 | 99.00 | 98.50 | 100.20 | +18.50 | +22.98% | 1 | 13 | 68.59% |
| COIN260116P00250000 | 2024-04-23 2:45PM EDT | 2026-01-16 | 92.13 | 99.60 | 101.35 | 0.00 | - | 5 | 51 | 68.09% |
| COIN260515P00250000 | 2024-04-26 10:02AM EDT | 2026-05-15 | 99.11 | 103.60 | 106.95 | 0.00 | - | 1 | 8 | 66.58% |
| COIN260918P00250000 | 2024-03-28 12:21PM EDT | 2026-09-18 | 91.89 | 99.30 | 101.95 | 0.00 | - | 10 | 11 | 57.84% |
| COIN261218P00250000 | 2024-04-29 9:58AM EDT | 2026-12-18 | 105.55 | 108.50 | 111.35 | 0.00 | - | 1 | 47 | 62.18% |
© 2024 Yahoo. Todos los derechos reservados.