U.S. markets closed
F S&P 500
5,069.50 +23.00 (+0.46%) F Dow Jones
38,204.00 +135.00 (+0.35%) F Nasdaq
17,535.50 +97.25 (+0.56%) E-mini Russell 2000 Index Futur
2,003.60 +13.90 (+0.70%) Petróleo
79.19 +0.19 (+0.24%) Oro
2,334.40 +23.40 (+1.01%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00330000 | 2024-05-01 2:02PM EDT | 2024-05-03 | 0.16 | 0.01 | 0.30 | +0.07 | +77.78% | 34 | 526 | 258.59% |
| COIN240510C00330000 | 2024-05-01 1:39PM EDT | 2024-05-10 | 0.55 | 0.40 | 0.88 | -0.05 | -8.33% | 21 | 184 | 149.51% |
| COIN240517C00330000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 1.30 | 1.15 | 1.45 | +0.22 | +20.37% | 1,021 | 832 | 127.44% |
| COIN240524C00330000 | 2024-05-01 2:44PM EDT | 2024-05-24 | 2.40 | 1.65 | 2.06 | -0.57 | -19.19% | 11 | 30 | 114.33% |
| COIN240531C00330000 | 2024-05-01 10:56AM EDT | 2024-05-31 | 2.15 | 2.23 | 2.86 | -0.21 | -8.90% | 2 | 12 | 107.43% |
| COIN240621C00330000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 5.20 | 3.90 | 6.35 | +0.65 | +14.29% | 101 | 1,821 | 98.68% |
| COIN240719C00330000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 9.70 | 8.30 | 8.65 | +2.10 | +27.63% | 28 | 1,573 | 92.55% |
| COIN240920C00330000 | 2024-05-01 12:51PM EDT | 2024-09-20 | 16.00 | 16.50 | 17.60 | -8.07 | -33.53% | 1 | 157 | 89.61% |
| COIN241018C00330000 | 2024-05-01 11:46AM EDT | 2024-10-18 | 18.27 | 20.00 | 21.10 | -9.43 | -34.04% | 1 | 60 | 88.78% |
| COIN241115C00330000 | 2024-04-25 9:51AM EDT | 2024-11-15 | 28.75 | 23.80 | 25.50 | 0.00 | - | 4 | 41 | 89.46% |
| COIN241220C00330000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 25.01 | 27.35 | 28.80 | -4.95 | -16.52% | 1 | 8 | 87.85% |
| COIN250117C00330000 | 2024-05-01 2:21PM EDT | 2025-01-17 | 31.01 | 29.70 | 31.85 | -0.89 | -2.79% | 1 | 590 | 86.96% |
| COIN250221C00330000 | 2024-05-01 9:33AM EDT | 2025-02-21 | 31.70 | 33.30 | 35.70 | -3.85 | -10.83% | 1 | 11 | 86.71% |
| COIN250321C00330000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 39.35 | 36.85 | 37.60 | +4.60 | +13.24% | 1 | 256 | 86.37% |
| COIN250620C00330000 | 2024-04-30 1:16PM EDT | 2025-06-20 | 42.10 | 44.85 | 46.20 | 0.00 | - | 1 | 23 | 85.65% |
| COIN251219C00330000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 67.25 | 58.10 | 59.65 | 0.00 | - | 19 | 19 | 83.88% |
| COIN260116C00330000 | 2024-04-26 1:35PM EDT | 2026-01-16 | 75.10 | 58.95 | 61.30 | 0.00 | - | 1 | 61 | 83.13% |
| COIN260515C00330000 | 2024-04-29 3:45PM EDT | 2026-05-15 | 73.00 | 66.90 | 69.95 | 0.00 | - | 1 | 22 | 83.23% |
| COIN261218C00330000 | 2024-04-24 10:04AM EDT | 2026-12-18 | 93.12 | 77.20 | 80.05 | 0.00 | - | 12 | 15 | 81.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00330000 | 2024-04-08 3:51PM EDT | 2024-05-03 | 80.00 | 118.25 | 121.15 | 0.00 | - | - | 0 | 357.13% |
| COIN240517P00330000 | 2024-04-24 10:28AM EDT | 2024-05-17 | 100.20 | 118.75 | 122.50 | 0.00 | - | 2 | 13 | 114.31% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 90.63 | 119.30 | 122.60 | 0.00 | - | 3 | 0 | 101.90% |
| COIN240621P00330000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 126.00 | 121.65 | 124.20 | 0.00 | - | 2 | 63 | 85.83% |
| COIN240719P00330000 | 2024-03-21 11:27AM EDT | 2024-07-19 | 91.25 | 125.30 | 127.60 | 0.00 | - | 6 | 19 | 85.23% |
| COIN240920P00330000 | 2024-04-16 2:26PM EDT | 2024-09-20 | 131.00 | 131.20 | 133.25 | 0.00 | - | 2 | 4 | 78.80% |
| COIN241018P00330000 | 2024-04-19 12:58PM EDT | 2024-10-18 | 132.54 | 133.30 | 135.70 | 0.00 | - | 1 | 1 | 76.89% |
| COIN250117P00330000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 141.65 | 140.50 | 142.75 | 0.00 | - | 1 | 53 | 73.49% |
| COIN250321P00330000 | 2024-04-29 1:49PM EDT | 2025-03-21 | 138.20 | 143.95 | 146.70 | 0.00 | - | 3 | 18 | 71.00% |
| COIN250620P00330000 | 2024-04-24 12:54PM EDT | 2025-06-20 | 141.45 | 149.45 | 153.05 | 0.00 | - | - | 8 | 69.65% |
| COIN251219P00330000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 149.50 | 158.00 | 160.05 | 0.00 | - | 3 | 4 | 65.46% |
| COIN260116P00330000 | 2024-02-27 1:48PM EDT | 2026-01-16 | 171.20 | 136.75 | 139.60 | 0.00 | - | 20 | 27 | 45.49% |
| COIN261218P00330000 | 2024-04-19 3:32PM EDT | 2026-12-18 | 167.85 | 168.00 | 171.80 | 0.00 | - | 3 | 3 | 59.63% |
© 2024 Yahoo. Todos los derechos reservados.