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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00270000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.68 | 0.60 | 0.76 | -0.22 | -24.44% | 669 | 1,446 | 164.65% |
| COIN240510C00270000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 2.73 | 2.40 | 2.75 | +0.50 | +22.42% | 137 | 1,346 | 123.54% |
| COIN240517C00270000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.30 | 3.80 | 4.45 | +0.66 | +18.13% | 177 | 2,636 | 109.33% |
| COIN240524C00270000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 5.50 | 4.95 | 5.95 | +0.60 | +12.24% | 52 | 119 | 101.17% |
| COIN240531C00270000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 8.05 | 6.90 | 7.35 | +1.93 | +31.54% | 17 | 203 | 98.34% |
| COIN240607C00270000 | 2024-05-01 3:07PM EDT | 2024-06-07 | 9.79 | 8.20 | 8.90 | +2.14 | +27.97% | 13 | 4 | 95.53% |
| COIN240621C00270000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 11.90 | 11.15 | 11.60 | +1.90 | +19.00% | 158 | 1,520 | 92.36% |
| COIN240719C00270000 | 2024-05-01 10:04AM EDT | 2024-07-19 | 18.88 | 15.85 | 17.00 | +3.88 | +25.87% | 45 | 599 | 88.82% |
| COIN240920C00270000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 31.85 | 26.85 | 28.00 | +3.55 | +12.54% | 20 | 1,590 | 88.28% |
| COIN241018C00270000 | 2024-05-01 2:30PM EDT | 2024-10-18 | 35.03 | 30.90 | 32.40 | +5.73 | +19.56% | 13 | 85 | 88.17% |
| COIN241115C00270000 | 2024-05-01 3:06PM EDT | 2024-11-15 | 38.80 | 35.05 | 36.80 | +5.35 | +15.99% | 1 | 121 | 88.67% |
| COIN241220C00270000 | 2024-04-30 10:35AM EDT | 2024-12-20 | 40.55 | 39.45 | 40.55 | 0.00 | - | 7 | 70 | 87.84% |
| COIN250117C00270000 | 2024-05-01 2:55PM EDT | 2025-01-17 | 47.15 | 41.55 | 43.50 | +7.85 | +19.97% | 23 | 642 | 86.57% |
| COIN250221C00270000 | 2024-04-29 9:32AM EDT | 2025-02-21 | 57.50 | 46.00 | 47.55 | 0.00 | - | 1 | 90 | 86.94% |
| COIN250321C00270000 | 2024-04-30 10:41AM EDT | 2025-03-21 | 49.95 | 48.65 | 50.00 | 0.00 | - | 3 | 847 | 86.34% |
| COIN250620C00270000 | 2024-04-30 10:31AM EDT | 2025-06-20 | 60.07 | 56.25 | 58.35 | +2.90 | +5.07% | 1 | 134 | 85.32% |
| COIN251219C00270000 | 2024-04-30 3:20PM EDT | 2025-12-19 | 67.50 | 70.50 | 72.05 | 0.00 | - | 3 | 64 | 84.59% |
| COIN260116C00270000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 83.35 | 71.25 | 73.65 | 0.00 | - | 1 | 45 | 83.81% |
| COIN260515C00270000 | 2024-04-30 11:28AM EDT | 2026-05-15 | 81.00 | 78.95 | 82.50 | 0.00 | - | 3 | 40 | 84.19% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 2026-09-18 | 85.33 | 84.00 | 88.50 | 0.00 | - | 7 | 9 | 82.51% |
| COIN261218C00270000 | 2024-04-26 11:07AM EDT | 2026-12-18 | 102.44 | 88.00 | 91.65 | 0.00 | - | 2 | 40 | 81.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00270000 | 2024-05-01 2:44PM EDT | 2024-05-03 | 53.67 | 58.70 | 61.55 | -13.44 | -20.03% | 4 | 75 | 134.96% |
| COIN240510P00270000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 55.67 | 60.75 | 63.10 | -10.88 | -16.35% | 2 | 12 | 115.53% |
| COIN240517P00270000 | 2024-04-30 3:32PM EDT | 2024-05-17 | 69.31 | 61.85 | 65.60 | 0.00 | - | 15 | 200 | 106.62% |
| COIN240524P00270000 | 2024-04-30 3:32PM EDT | 2024-05-24 | 60.75 | 62.75 | 66.25 | -9.58 | -13.62% | 1 | 4 | 95.34% |
| COIN240531P00270000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 55.84 | 64.65 | 67.10 | 0.00 | - | 2 | 5 | 91.98% |
| COIN240621P00270000 | 2024-04-30 3:12PM EDT | 2024-06-21 | 75.26 | 68.95 | 70.70 | +0.41 | +0.55% | 1 | 201 | 86.94% |
| COIN240719P00270000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 69.15 | 72.75 | 74.85 | +6.00 | +9.50% | 3 | 66 | 81.76% |
| COIN240920P00270000 | 2024-04-30 2:13PM EDT | 2024-09-20 | 85.60 | 82.30 | 83.50 | 0.00 | - | 58 | 165 | 79.64% |
| COIN241018P00270000 | 2024-04-30 10:12AM EDT | 2024-10-18 | 86.70 | 85.35 | 86.80 | 0.00 | - | 21 | 52 | 78.51% |
| COIN241115P00270000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 92.80 | 88.20 | 90.80 | 0.00 | - | 34 | 41 | 78.40% |
| COIN241220P00270000 | 2024-04-26 11:12AM EDT | 2024-12-20 | 85.10 | 90.70 | 93.25 | 0.00 | - | 14 | 81 | 76.02% |
| COIN250117P00270000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 83.90 | 93.55 | 95.00 | 0.00 | - | 31 | 95 | 75.10% |
| COIN250221P00270000 | 2024-04-30 10:50AM EDT | 2025-02-21 | 96.67 | 96.20 | 98.95 | 0.00 | - | 4 | 71 | 74.91% |
| COIN250321P00270000 | 2024-05-01 1:35PM EDT | 2025-03-21 | 100.00 | 97.20 | 99.35 | +2.00 | +2.04% | 12 | 98 | 72.50% |
| COIN250620P00270000 | 2024-04-30 10:50AM EDT | 2025-06-20 | 103.67 | 103.85 | 105.85 | 0.00 | - | 2 | 37 | 71.43% |
| COIN251219P00270000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 106.85 | 112.70 | 114.50 | 0.00 | - | 1 | 24 | 67.79% |
| COIN260116P00270000 | 2024-04-23 3:57PM EDT | 2026-01-16 | 105.45 | 113.65 | 115.50 | 0.00 | - | 17 | 26 | 67.16% |
| COIN260515P00270000 | 2024-04-30 12:25PM EDT | 2026-05-15 | 118.80 | 117.80 | 121.45 | -1.38 | -1.15% | 1 | 19 | 65.85% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 109.72 | 123.00 | 126.40 | 0.00 | - | 1 | 2 | 61.79% |
© 2024 Yahoo. Todos los derechos reservados.