U.S. markets open in 9 hours 25 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,551.00 +112.75 (+0.65%) E-mini Russell 2000 Index Futur
2,005.60 +15.90 (+0.80%) Petróleo
79.42 +0.42 (+0.53%) Oro
2,328.50 +17.50 (+0.76%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00360000 | 2024-05-01 12:57PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 82 | 795 | 265.63% |
| COIN240510C00360000 | 2024-05-01 2:47PM EDT | 2024-05-10 | 0.57 | 0.01 | 0.57 | -0.10 | -14.93% | 1 | 47 | 153.32% |
| COIN240517C00360000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 0.79 | 0.50 | 1.00 | +0.10 | +14.49% | 83 | 436 | 132.47% |
| COIN240524C00360000 | 2024-04-29 11:18AM EDT | 2024-05-24 | 2.10 | 0.11 | 1.60 | 0.00 | - | 2 | 71 | 112.92% |
| COIN240531C00360000 | 2024-04-30 11:49AM EDT | 2024-05-31 | 1.50 | 1.21 | 1.89 | 0.00 | - | 1 | 10 | 110.11% |
| COIN240621C00360000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 4.17 | 3.40 | 3.80 | +0.99 | +31.13% | 18 | 640 | 101.38% |
| COIN240719C00360000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 6.65 | 6.10 | 6.50 | -0.90 | -11.92% | 4 | 236 | 94.34% |
| COIN240920C00360000 | 2024-04-30 1:54PM EDT | 2024-09-20 | 13.20 | 13.70 | 14.20 | 0.00 | - | 27 | 60 | 90.95% |
| COIN241018C00360000 | 2024-04-30 11:06AM EDT | 2024-10-18 | 15.05 | 16.95 | 17.35 | -2.55 | -14.49% | 1 | 36 | 89.90% |
| COIN241115C00360000 | 2024-05-01 11:11AM EDT | 2024-11-15 | 17.93 | 20.55 | 21.05 | -3.67 | -16.99% | 1 | 19 | 90.08% |
| COIN241220C00360000 | 2024-05-01 10:46AM EDT | 2024-12-20 | 22.00 | 24.05 | 24.60 | -5.70 | -20.58% | 1 | 10 | 88.85% |
| COIN250117C00360000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 26.65 | 26.30 | 26.85 | +1.95 | +7.89% | 7 | 1,031 | 87.36% |
| COIN250221C00360000 | 2024-05-01 3:35PM EDT | 2025-02-21 | 30.25 | 28.80 | 31.30 | -29.80 | -49.63% | 2 | 2 | 86.89% |
| COIN250321C00360000 | 2024-04-30 12:12PM EDT | 2025-03-21 | 32.30 | 31.30 | 34.20 | 0.00 | - | 28 | 143 | 86.60% |
| COIN250620C00360000 | 2024-04-26 11:11AM EDT | 2025-06-20 | 48.80 | 39.95 | 41.20 | 0.00 | - | 2 | 59 | 85.44% |
| COIN251219C00360000 | 2024-04-30 11:41AM EDT | 2025-12-19 | 50.00 | 52.90 | 54.55 | -3.53 | -6.59% | 1 | 123 | 83.53% |
| COIN260116C00360000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 63.63 | 54.85 | 56.20 | 0.00 | - | 3 | 303 | 83.28% |
| COIN260515C00360000 | 2024-04-11 12:29PM EDT | 2026-05-15 | 88.20 | 62.05 | 64.90 | 0.00 | - | 1 | 1 | 83.01% |
| COIN260918C00360000 | 2024-04-08 10:47AM EDT | 2026-09-18 | 90.43 | 67.75 | 71.90 | 0.00 | - | - | 1 | 81.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00360000 | 2024-03-26 3:55PM EDT | 2024-05-03 | 101.00 | 134.30 | 137.85 | 0.00 | - | 4 | 2 | 0.00% |
| COIN240517P00360000 | 2024-04-10 12:08PM EDT | 2024-05-17 | 117.10 | 148.35 | 152.05 | 0.00 | - | 2 | 40 | 115.14% |
| COIN240621P00360000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 144.00 | 150.10 | 153.20 | 0.00 | - | 2 | 1 | 86.45% |
| COIN240719P00360000 | 2024-04-30 10:35AM EDT | 2024-07-19 | 154.59 | 152.00 | 154.70 | 0.00 | - | 1 | 21 | 80.61% |
| COIN240920P00360000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 140.15 | 122.55 | 123.80 | 0.00 | - | 3 | 46 | 0.00% |
| COIN250117P00360000 | 2024-04-08 9:51AM EDT | 2025-01-17 | 138.97 | 165.75 | 168.20 | 0.00 | - | 1 | 25 | 72.45% |
| COIN250321P00360000 | 2024-03-05 11:42AM EDT | 2025-03-21 | 169.37 | 146.85 | 148.10 | 0.00 | - | 2 | 64 | 0.00% |
| COIN250620P00360000 | 2024-02-28 1:19PM EDT | 2025-06-20 | 181.85 | 149.50 | 151.25 | 0.00 | - | 5 | 6 | 28.96% |
| COIN260116P00360000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 171.91 | 182.05 | 185.10 | 0.00 | - | 10 | 74 | 63.27% |
| COIN260515P00360000 | 2024-04-29 1:11PM EDT | 2026-05-15 | 181.40 | 187.00 | 190.95 | 0.00 | - | 4 | 24 | 62.59% |
© 2024 Yahoo. Todos los derechos reservados.