U.S. markets closed
F S&P 500
5,072.75 +26.25 (+0.52%) F Dow Jones
38,228.00 +159.00 (+0.42%) F Nasdaq
17,552.00 +113.75 (+0.65%) E-mini Russell 2000 Index Futur
2,006.20 +16.50 (+0.83%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,328.10 +17.10 (+0.74%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00390000 | 2024-05-01 3:08PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 10 | 281.25% |
| COIN240510C00390000 | 2024-04-29 1:04PM EDT | 2024-05-10 | 0.40 | 0.15 | 0.53 | 0.00 | - | 1 | 8 | 175.78% |
| COIN240517C00390000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 0.35 | 0.21 | 0.99 | -0.17 | -32.69% | 2 | 325 | 142.87% |
| COIN240524C00390000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 0.60 | 0.03 | 1.00 | +0.05 | +9.09% | 2 | 1 | 116.50% |
| COIN240531C00390000 | 2024-04-30 3:20PM EDT | 2024-05-31 | 0.95 | 0.70 | 1.53 | 0.00 | - | 3 | 41 | 115.31% |
| COIN240607C00390000 | 2024-04-30 12:52PM EDT | 2024-06-07 | 1.40 | 0.92 | 1.76 | 0.00 | - | 12 | 15 | 107.25% |
| COIN240621C00390000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 2.50 | 2.36 | 2.79 | +0.20 | +8.70% | 21 | 329 | 103.76% |
| COIN240719C00390000 | 2024-05-01 1:29PM EDT | 2024-07-19 | 4.42 | 4.55 | 5.00 | -0.43 | -8.87% | 4 | 49 | 96.08% |
| COIN240920C00390000 | 2024-04-30 1:55PM EDT | 2024-09-20 | 10.80 | 11.15 | 11.55 | 0.00 | - | 2 | 665 | 91.71% |
| COIN241018C00390000 | 2024-05-01 2:21PM EDT | 2024-10-18 | 15.25 | 13.85 | 14.45 | -5.27 | -25.68% | 2 | 14 | 90.28% |
| COIN241220C00390000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 22.80 | 20.55 | 21.30 | 0.00 | - | - | 1 | 89.24% |
| COIN250117C00390000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 29.30 | 22.65 | 23.25 | 0.00 | - | 3 | 105 | 87.53% |
| COIN250321C00390000 | 2024-04-15 12:30PM EDT | 2025-03-21 | 40.20 | 27.25 | 29.35 | 0.00 | - | 2 | 28 | 85.94% |
| COIN250620C00390000 | 2024-04-11 3:54PM EDT | 2025-06-20 | 61.10 | 35.70 | 37.50 | 0.00 | - | 1 | 128 | 85.62% |
| COIN251219C00390000 | 2024-04-15 1:39PM EDT | 2025-12-19 | 59.83 | 48.30 | 50.20 | 0.00 | - | 2 | 24 | 83.30% |
| COIN260116C00390000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 54.75 | 54.60 | 56.10 | 0.00 | - | 65 | 109 | 86.98% |
| COIN260515C00390000 | 2024-04-25 10:49AM EDT | 2026-05-15 | 62.95 | 57.30 | 60.40 | 0.00 | - | 5 | 4 | 82.65% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 2026-12-18 | 69.60 | 67.45 | 70.80 | 0.00 | - | 1 | 1 | 80.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00390000 | 2024-04-30 3:31PM EDT | 2024-06-21 | 187.29 | 179.15 | 182.60 | 0.00 | - | 5 | 6 | 86.38% |
| COIN240719P00390000 | 2024-03-15 12:59PM EDT | 2024-07-19 | 166.67 | 152.00 | 154.30 | 0.00 | - | - | 3 | 0.00% |
| COIN240920P00390000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 156.00 | 184.15 | 187.35 | 0.00 | - | 3 | 21 | 75.53% |
| COIN250117P00390000 | 2024-04-15 2:03PM EDT | 2025-01-17 | 180.00 | 191.05 | 194.50 | 0.00 | - | 4 | 34 | 70.57% |
| COIN250321P00390000 | 2024-03-06 2:33PM EDT | 2025-03-21 | 188.60 | 175.75 | 179.55 | 0.00 | - | 5 | 14 | 0.00% |
| COIN260116P00390000 | 2024-02-29 12:21PM EDT | 2026-01-16 | 218.68 | 181.00 | 184.75 | 0.00 | - | - | 4 | 34.39% |
| COIN260515P00390000 | 2024-03-27 11:37AM EDT | 2026-05-15 | 189.96 | 203.00 | 207.00 | 0.00 | - | 5 | 5 | 53.89% |
| COIN261218P00390000 | 2024-03-27 11:37AM EDT | 2026-12-18 | 196.00 | 208.25 | 211.35 | 0.00 | - | 5 | 3 | 51.21% |
© 2024 Yahoo. Todos los derechos reservados.