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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00310000 | 2024-05-01 3:10PM EDT | 2024-05-03 | 0.18 | 0.10 | 0.14 | -0.06 | -25.00% | 80 | 598 | 180.27% |
| COIN240510C00310000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 0.90 | 0.61 | 1.05 | +0.10 | +12.50% | 33 | 278 | 131.93% |
| COIN240517C00310000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 1.77 | 1.45 | 2.04 | +0.17 | +10.62% | 22 | 1,663 | 117.53% |
| COIN240524C00310000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 2.60 | 1.98 | 2.87 | -0.26 | -9.09% | 253 | 158 | 106.71% |
| COIN240531C00310000 | 2024-05-01 2:04PM EDT | 2024-05-31 | 3.94 | 3.30 | 3.90 | +0.72 | +22.36% | 7 | 33 | 103.86% |
| COIN240621C00310000 | 2024-05-01 3:26PM EDT | 2024-06-21 | 7.43 | 6.25 | 6.95 | +1.66 | +28.77% | 65 | 2,772 | 95.94% |
| COIN240719C00310000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 8.85 | 9.40 | 10.70 | -1.05 | -10.61% | 30 | 1,148 | 89.49% |
| COIN240920C00310000 | 2024-05-01 12:17PM EDT | 2024-09-20 | 18.62 | 19.35 | 20.50 | -1.38 | -6.90% | 8 | 200 | 88.99% |
| COIN241018C00310000 | 2024-05-01 11:39AM EDT | 2024-10-18 | 21.40 | 23.05 | 24.50 | -10.00 | -31.85% | 9 | 41 | 88.59% |
| COIN241115C00310000 | 2024-05-01 1:29PM EDT | 2024-11-15 | 26.87 | 26.95 | 28.30 | +0.69 | +2.64% | 1 | 43 | 88.63% |
| COIN241220C00310000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 42.05 | 31.45 | 32.20 | 0.00 | - | 1 | 34 | 88.16% |
| COIN250117C00310000 | 2024-05-01 9:48AM EDT | 2025-01-17 | 32.30 | 33.20 | 35.65 | -0.10 | -0.31% | 7 | 120 | 87.04% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 2025-02-21 | 48.10 | 36.85 | 39.05 | 0.00 | - | 3 | 32 | 86.45% |
| COIN250321C00310000 | 2024-05-01 3:26PM EDT | 2025-03-21 | 42.90 | 39.45 | 41.30 | +4.00 | +10.28% | 42 | 99 | 85.72% |
| COIN250620C00310000 | 2024-05-01 9:56AM EDT | 2025-06-20 | 46.90 | 48.60 | 49.65 | +0.03 | +0.06% | 2 | 56 | 85.56% |
| COIN251219C00310000 | 2024-04-22 3:22PM EDT | 2025-12-19 | 71.85 | 61.75 | 63.45 | 0.00 | - | 3 | 19 | 84.00% |
| COIN260116C00310000 | 2024-04-25 3:37PM EDT | 2026-01-16 | 73.50 | 62.85 | 65.20 | 0.00 | - | 1 | 49 | 83.42% |
| COIN260515C00310000 | 2024-04-15 3:18PM EDT | 2026-05-15 | 79.90 | 70.55 | 73.35 | 0.00 | - | 1 | 22 | 83.26% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 80.10 | 83.60 | 0.00 | - | 1 | 1 | 80.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00310000 | 2024-04-10 3:15PM EDT | 2024-05-03 | 66.00 | 98.30 | 101.60 | 0.00 | - | 15 | 15 | 159.38% |
| COIN240517P00310000 | 2024-04-22 11:42AM EDT | 2024-05-17 | 94.10 | 99.40 | 103.05 | 0.00 | - | 13 | 38 | 110.67% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 100.35 | 100.05 | 102.80 | 0.00 | - | 1 | 1 | 95.95% |
| COIN240621P00310000 | 2024-04-19 1:40PM EDT | 2024-06-21 | 111.37 | 103.15 | 106.20 | +10.12 | +10.00% | 1 | 34 | 86.79% |
| COIN240719P00310000 | 2024-04-19 11:03AM EDT | 2024-07-19 | 101.65 | 106.80 | 108.90 | 0.00 | - | 1 | 29 | 82.29% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 114.40 | 116.05 | 0.00 | - | 2 | 22 | 79.16% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 124.30 | 126.40 | 0.00 | - | 147 | 138 | 74.07% |
| COIN250321P00310000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 116.70 | 127.95 | 131.30 | 0.00 | - | 2 | 8 | 72.11% |
| COIN250620P00310000 | 2024-03-13 1:28PM EDT | 2025-06-20 | 116.61 | 117.80 | 120.10 | 0.00 | - | 20 | 9 | 51.13% |
| COIN251219P00310000 | 2024-03-25 1:12PM EDT | 2025-12-19 | 118.95 | 136.20 | 138.35 | 0.00 | - | 11 | 13 | 60.42% |
| COIN260515P00310000 | 2024-03-25 1:13PM EDT | 2026-05-15 | 124.40 | 140.00 | 144.50 | 0.00 | - | 10 | 11 | 58.31% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 152.50 | 156.85 | 0.00 | - | 8 | 7 | 60.47% |
© 2024 Yahoo. Todos los derechos reservados.