U.S. markets open in 9 hours 30 minutes
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,223.00 +154.00 (+0.40%) F Nasdaq
17,551.50 +113.25 (+0.65%) E-mini Russell 2000 Index Futur
2,005.70 +16.00 (+0.80%) Petróleo
79.45 +0.45 (+0.57%) Oro
2,327.80 +16.80 (+0.73%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00340000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 18 | 190 | 247.66% |
| COIN240510C00340000 | 2024-05-01 9:38AM EDT | 2024-05-10 | 0.40 | 0.21 | 0.81 | -0.05 | -11.11% | 40 | 94 | 151.76% |
| COIN240517C00340000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 1.09 | 0.88 | 1.36 | +0.15 | +15.96% | 510 | 294 | 130.10% |
| COIN240524C00340000 | 2024-04-30 9:36AM EDT | 2024-05-24 | 2.10 | 0.11 | 2.24 | 0.00 | - | 1 | 12 | 109.47% |
| COIN240531C00340000 | 2024-04-30 2:54PM EDT | 2024-05-31 | 1.87 | 1.99 | 2.41 | 0.00 | - | 3 | 55 | 108.89% |
| COIN240621C00340000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 4.60 | 3.90 | 4.85 | +0.68 | +17.35% | 31 | 1,452 | 98.60% |
| COIN240719C00340000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 8.95 | 7.45 | 7.85 | +2.06 | +29.90% | 44 | 1,228 | 93.12% |
| COIN240920C00340000 | 2024-05-01 10:31AM EDT | 2024-09-20 | 14.50 | 15.30 | 16.35 | -0.25 | -1.69% | 2 | 1,468 | 89.84% |
| COIN241018C00340000 | 2024-04-29 11:26AM EDT | 2024-10-18 | 25.90 | 18.65 | 19.80 | 0.00 | - | 1 | 57 | 88.96% |
| COIN241115C00340000 | 2024-04-18 10:34AM EDT | 2024-11-15 | 31.00 | 23.15 | 23.75 | 0.00 | - | 1 | 102 | 89.98% |
| COIN241220C00340000 | 2024-05-01 1:11PM EDT | 2024-12-20 | 28.19 | 26.70 | 27.40 | -5.36 | -15.98% | 20 | 17 | 88.68% |
| COIN250117C00340000 | 2024-04-30 10:47AM EDT | 2025-01-17 | 26.60 | 28.20 | 29.75 | -3.65 | -12.07% | 3 | 342 | 86.64% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 31.60 | 33.70 | 0.00 | - | - | 1 | 86.39% |
| COIN250321C00340000 | 2024-04-29 3:08PM EDT | 2025-03-21 | 39.20 | 34.30 | 36.35 | 0.00 | - | 24 | 116 | 86.03% |
| COIN250620C00340000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 38.80 | 42.95 | 44.50 | -2.10 | -5.13% | 1 | 149 | 85.50% |
| COIN251219C00340000 | 2024-04-09 10:35AM EDT | 2025-12-19 | 75.47 | 56.30 | 57.90 | 0.00 | - | 1 | 146 | 83.77% |
| COIN260116C00340000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 55.80 | 58.10 | 59.55 | -17.15 | -23.51% | 14 | 180 | 83.46% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 62.78 | 65.05 | 68.50 | -8.22 | -11.58% | 1 | 8 | 83.21% |
| COIN261218C00340000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 76.50 | 75.55 | 78.35 | 0.00 | - | 1 | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00340000 | 2024-04-12 11:28AM EDT | 2024-05-17 | 89.85 | 128.60 | 132.35 | 0.00 | - | 1 | 5 | 115.72% |
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 0.00% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 133.65 | 135.70 | 0.00 | - | 1 | 5 | 81.10% |
| COIN240920P00340000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 132.89 | 139.45 | 141.65 | 0.00 | - | 1 | 14 | 77.51% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 142.00 | 143.95 | 0.00 | - | - | 1 | 76.29% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 149.00 | 151.20 | 0.00 | - | 1 | 46 | 73.36% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 152.75 | 154.70 | 0.00 | - | 2 | 48 | 70.88% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 157.65 | 160.95 | 0.00 | - | - | 1 | 69.23% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 49.10% |
| COIN260515P00340000 | 2024-04-16 9:46AM EDT | 2026-05-15 | 170.13 | 171.05 | 174.85 | 0.00 | - | 1 | 13 | 63.34% |
© 2024 Yahoo. Todos los derechos reservados.