U.S. markets closed
F S&P 500
5,069.25 +22.75 (+0.45%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,532.00 +93.75 (+0.54%) E-mini Russell 2000 Index Futur
2,005.10 +15.40 (+0.77%) Petróleo
79.12 +0.12 (+0.15%) Oro
2,333.00 +22.00 (+0.95%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00400000 | 2024-05-01 3:22PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 36 | 319 | 278.13% |
| COIN240510C00400000 | 2024-05-01 3:29PM EDT | 2024-05-10 | 0.13 | 0.01 | 0.42 | -0.16 | -55.17% | 7 | 197 | 171.29% |
| COIN240517C00400000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.40 | 0.30 | 0.72 | +0.03 | +8.11% | 18 | 1,354 | 144.14% |
| COIN240524C00400000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 0.59 | 0.30 | 1.11 | +0.06 | +11.32% | 5 | 804 | 126.12% |
| COIN240531C00400000 | 2024-05-01 10:03AM EDT | 2024-05-31 | 0.95 | 0.72 | 1.36 | -0.20 | -17.39% | 53 | 76 | 117.58% |
| COIN240607C00400000 | 2024-05-01 3:55PM EDT | 2024-06-07 | 1.27 | 0.98 | 2.01 | -1.17 | -47.95% | 2 | 1 | 112.82% |
| COIN240621C00400000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 2.25 | 2.15 | 2.51 | +0.35 | +18.42% | 162 | 3,513 | 104.66% |
| COIN240719C00400000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 5.22 | 4.15 | 4.50 | +1.37 | +35.58% | 13 | 452 | 96.40% |
| COIN240920C00400000 | 2024-05-01 2:34PM EDT | 2024-09-20 | 12.05 | 10.45 | 10.85 | +2.18 | +22.09% | 60 | 820 | 92.05% |
| COIN241018C00400000 | 2024-04-30 3:01PM EDT | 2024-10-18 | 12.16 | 13.05 | 13.60 | 0.00 | - | 11 | 72 | 90.48% |
| COIN241115C00400000 | 2024-05-01 11:11AM EDT | 2024-11-15 | 14.43 | 16.40 | 16.95 | -1.07 | -6.90% | 1 | 59 | 90.68% |
| COIN241220C00400000 | 2024-05-01 2:03PM EDT | 2024-12-20 | 20.20 | 19.55 | 20.25 | -3.07 | -13.19% | 5 | 525 | 89.32% |
| COIN250117C00400000 | 2024-05-01 2:41PM EDT | 2025-01-17 | 23.50 | 21.55 | 22.25 | +3.60 | +18.09% | 160 | 3,233 | 87.63% |
| COIN250221C00400000 | 2024-05-01 12:52PM EDT | 2025-02-21 | 23.53 | 24.60 | 25.50 | -1.47 | -5.88% | 1 | 32 | 86.93% |
| COIN250321C00400000 | 2024-05-01 10:28AM EDT | 2025-03-21 | 25.95 | 26.90 | 29.45 | +0.28 | +1.09% | 150 | 538 | 87.38% |
| COIN250620C00400000 | 2024-05-01 1:55PM EDT | 2025-06-20 | 35.24 | 34.45 | 35.55 | -0.36 | -1.01% | 4 | 323 | 85.22% |
| COIN251219C00400000 | 2024-05-01 12:21PM EDT | 2025-12-19 | 45.15 | 47.05 | 48.10 | -0.45 | -0.99% | 33 | 534 | 82.95% |
| COIN260116C00400000 | 2024-05-01 12:55PM EDT | 2026-01-16 | 47.65 | 47.70 | 51.65 | +0.65 | +1.38% | 3 | 1,878 | 82.99% |
| COIN260515C00400000 | 2024-04-30 1:54PM EDT | 2026-05-15 | 55.20 | 56.10 | 58.95 | 0.00 | - | 2 | 300 | 82.63% |
| COIN260918C00400000 | 2024-04-08 10:48AM EDT | 2026-09-18 | 83.50 | 62.15 | 65.50 | 0.00 | - | - | 1 | 81.29% |
| COIN261218C00400000 | 2024-05-01 10:56AM EDT | 2026-12-18 | 63.37 | 65.60 | 69.30 | -1.28 | -1.98% | 2 | 21 | 80.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00400000 | 2024-03-27 9:45AM EDT | 2024-05-03 | 143.83 | 177.15 | 180.40 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240517P00400000 | 2024-04-23 10:12AM EDT | 2024-05-17 | 167.06 | 188.25 | 191.75 | 0.00 | - | 4 | 2 | 116.80% |
| COIN240621P00400000 | 2024-05-01 9:32AM EDT | 2024-06-21 | 199.11 | 188.95 | 192.45 | +2.02 | +1.02% | 4 | 10 | 86.33% |
| COIN240920P00400000 | 2024-04-08 10:26AM EDT | 2024-09-20 | 164.55 | 193.45 | 196.70 | 0.00 | - | 1 | 14 | 75.16% |
| COIN241220P00400000 | 2024-03-27 9:32AM EDT | 2024-12-20 | 164.58 | 192.00 | 194.75 | 0.00 | - | 1 | 1 | 53.39% |
| COIN250117P00400000 | 2024-04-29 3:39PM EDT | 2025-01-17 | 197.00 | 201.00 | 203.40 | 0.00 | - | 1 | 135 | 71.14% |
| COIN250321P00400000 | 2024-04-04 1:18PM EDT | 2025-03-21 | 178.23 | 203.20 | 207.25 | 0.00 | - | 4 | 10 | 68.82% |
| COIN250620P00400000 | 2024-04-12 2:50PM EDT | 2025-06-20 | 189.37 | 207.60 | 211.30 | 0.00 | - | 1 | 1 | 66.51% |
| COIN251219P00400000 | 2024-04-18 12:32PM EDT | 2025-12-19 | 208.30 | 214.50 | 219.00 | 0.00 | - | - | 8 | 63.09% |
| COIN260116P00400000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 209.55 | 215.50 | 218.35 | 0.00 | - | 9 | 167 | 61.84% |
| COIN260515P00400000 | 2024-03-21 12:47PM EDT | 2026-05-15 | 192.20 | 218.50 | 223.00 | 0.00 | - | 2 | 99 | 60.09% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 2026-12-18 | 217.98 | 224.50 | 229.00 | 0.00 | - | 3 | 3 | 57.47% |
© 2024 Yahoo. Todos los derechos reservados.