U.S. markets closed
F S&P 500
5,069.50 +23.00 (+0.46%) F Dow Jones
38,216.00 +147.00 (+0.39%) F Nasdaq
17,534.75 +96.50 (+0.55%) E-mini Russell 2000 Index Futur
2,005.10 +15.40 (+0.77%) Petróleo
79.22 +0.22 (+0.28%) Oro
2,334.20 +23.20 (+1.00%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00420000 | 2024-05-01 2:22PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 22 | 62 | 287.50% |
| COIN240510C00420000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.25 | +0.08 | +114.29% | 9 | 15 | 177.73% |
| COIN240517C00420000 | 2024-04-22 9:52AM EDT | 2024-05-17 | 0.85 | 0.10 | 0.50 | 0.00 | - | 1 | 230 | 142.38% |
| COIN240524C00420000 | 2024-04-26 1:01PM EDT | 2024-05-24 | 1.46 | 0.01 | 0.77 | 0.00 | - | 1 | 20 | 122.95% |
| COIN240531C00420000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 1.25 | 0.34 | 1.17 | 0.00 | - | 11 | 14 | 118.31% |
| COIN240621C00420000 | 2024-05-01 2:14PM EDT | 2024-06-21 | 2.05 | 1.63 | 2.08 | +0.36 | +21.30% | 3 | 112 | 105.69% |
| COIN240719C00420000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 3.70 | 3.45 | 3.80 | -0.20 | -5.13% | 4 | 207 | 97.40% |
| COIN240920C00420000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 13.40 | 8.55 | 9.50 | 0.00 | - | 6 | 52 | 91.58% |
| COIN241018C00420000 | 2024-04-30 12:00PM EDT | 2024-10-18 | 11.50 | 11.55 | 12.05 | 0.00 | - | 1 | 17 | 90.77% |
| COIN241115C00420000 | 2024-04-30 3:06PM EDT | 2024-11-15 | 13.88 | 14.55 | 15.30 | 0.00 | - | 1 | 7 | 90.83% |
| COIN241220C00420000 | 2024-05-01 9:57AM EDT | 2024-12-20 | 16.20 | 17.75 | 18.35 | -0.05 | -0.31% | 2 | 67 | 89.51% |
| COIN250117C00420000 | 2024-05-01 11:46AM EDT | 2025-01-17 | 17.77 | 19.60 | 20.10 | -1.08 | -5.73% | 2 | 271 | 87.59% |
| COIN250221C00420000 | 2024-05-01 1:28PM EDT | 2025-02-21 | 22.00 | 22.50 | 23.40 | -11.57 | -34.47% | 5 | 1 | 86.98% |
| COIN250321C00420000 | 2024-05-01 3:22PM EDT | 2025-03-21 | 24.85 | 24.75 | 26.05 | -7.20 | -22.46% | 5 | 21 | 86.59% |
| COIN250620C00420000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 36.45 | 32.05 | 33.20 | 0.00 | - | 11 | 136 | 85.18% |
| COIN251219C00420000 | 2024-04-24 11:57AM EDT | 2025-12-19 | 54.20 | 43.10 | 46.35 | 0.00 | - | 1 | 6 | 82.59% |
| COIN260116C00420000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 53.25 | 46.20 | 49.35 | 0.00 | - | 1 | 23 | 83.51% |
| COIN260515C00420000 | 2024-05-01 10:08AM EDT | 2026-05-15 | 51.85 | 53.30 | 56.35 | -3.20 | -5.81% | 1 | 2 | 82.44% |
| COIN260918C00420000 | 2024-04-16 10:03AM EDT | 2026-09-18 | 61.00 | 58.70 | 62.90 | 0.00 | - | 1 | 1 | 80.86% |
| COIN261218C00420000 | 2024-04-16 10:16AM EDT | 2026-12-18 | 66.91 | 63.65 | 66.85 | 0.00 | - | 1 | 1 | 80.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00420000 | 2024-04-16 11:21AM EDT | 2024-06-21 | 211.70 | 208.60 | 212.15 | 0.00 | - | 1 | 1 | 84.72% |
| COIN240920P00420000 | 2024-03-11 11:06AM EDT | 2024-09-20 | 182.01 | 184.10 | 187.05 | 0.00 | - | 4 | 2 | 0.00% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 2024-10-18 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 47.53% |
| COIN250117P00420000 | 2024-04-03 10:30AM EDT | 2025-01-17 | 192.20 | 218.65 | 221.15 | 0.00 | - | 10 | 10 | 69.67% |
| COIN250620P00420000 | 2024-03-11 10:14AM EDT | 2025-06-20 | 203.50 | 202.60 | 205.85 | 0.00 | - | 10 | 10 | 0.00% |
| COIN260116P00420000 | 2024-04-01 10:59AM EDT | 2026-01-16 | 208.30 | 238.55 | 241.80 | 0.00 | - | 4 | 31 | 67.21% |
© 2024 Yahoo. Todos los derechos reservados.