Mercados españoles abiertos en 3 hrs 30 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.303,39 -531,71 (-1,37%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,79 -0,37 (-0,44%) Bitcoin EUR
58.369,87 -424,33 (-0,72%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de compra
10 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 35 | 248 |
| 169.79 | 0.00 | - | - | 1 | 75.00 | 0.01 | 0.00 | - | 20 | 21 |
| 134.47 | 0.00 | - | 1 | 1 | 80.00 | 0.05 | 0.00 | - | 2 | 19 |
| 143.85 | 0.00 | - | 1 | 2 | 85.00 | - | - | - | - | - |
| 125.23 | -5.85 | -4.46% | 1 | 10 | 90.00 | 0.01 | -0.06 | -85.71% | 1 | 23 |
| - | - | - | - | - | 95.00 | 0.01 | -0.15 | -93.75% | 11 | 20 |
| 126.00 | 0.00 | - | 1 | 1 | 100.00 | 0.03 | 0.00 | - | 51 | 1,503 |
| 121.17 | 0.00 | - | 1 | 3 | 105.00 | 0.01 | 0.00 | - | 15 | 112 |
| - | - | - | - | - | 110.00 | 0.03 | +0.02 | +200.00% | 10 | 784 |
| - | - | - | - | - | 115.00 | 0.02 | -0.08 | -80.00% | 48 | 626 |
| 112.94 | 0.00 | - | 1 | 2 | 120.00 | 0.01 | 0.00 | - | 13 | 775 |
| 79.61 | 0.00 | - | 1 | 10 | 125.00 | 0.01 | 0.00 | - | 12 | 738 |
| 96.47 | 0.00 | - | 8 | 6 | 130.00 | 0.01 | -0.03 | -75.00% | 7 | 205 |
| - | - | - | - | - | 133.00 | 0.01 | -0.01 | -50.00% | 186 | 24 |
| - | - | - | - | - | 134.00 | 0.02 | 0.00 | - | 22 | 6 |
| 91.21 | 0.00 | - | 2 | 6 | 135.00 | 0.02 | -0.02 | -50.00% | 108 | 29 |
| 83.50 | 0.00 | - | - | 1 | 137.00 | 0.21 | 0.00 | - | - | 45 |
| - | - | - | - | - | 138.00 | 0.02 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 139.00 | 0.02 | 0.00 | - | 8 | 30 |
| 86.21 | 0.00 | - | 3 | 14 | 140.00 | 0.02 | 0.00 | - | 6 | 496 |
| - | - | - | - | - | 142.00 | 0.22 | 0.00 | - | - | 1 |
| - | - | - | - | - | 144.00 | 0.05 | 0.00 | - | 12 | 12 |
| 84.28 | 0.00 | - | 1 | 14 | 145.00 | 0.01 | -0.03 | -75.00% | 1 | 59 |
| - | - | - | - | - | 147.00 | 0.30 | 0.00 | - | - | 6 |
| - | - | - | - | - | 148.00 | 0.09 | 0.00 | - | 6 | 9 |
| 57.85 | 0.00 | - | - | 1 | 149.00 | 0.56 | 0.00 | - | - | 100 |
| 73.90 | 0.00 | - | 1 | 6 | 150.00 | 0.02 | -0.02 | -50.00% | 415 | 481 |
| 80.15 | 0.00 | - | - | 1 | 152.50 | 0.08 | 0.00 | - | 90 | 103 |
| 74.26 | 0.00 | - | 1 | 15 | 155.00 | 0.02 | -0.03 | -60.00% | 49 | 224 |
| - | - | - | - | - | 157.50 | 0.04 | -0.01 | -20.00% | 1 | 10 |
| 61.65 | -5.36 | -8.00% | 5 | 13 | 160.00 | 0.05 | 0.00 | - | 145 | 375 |
| - | - | - | - | - | 162.50 | 0.05 | -0.01 | -16.67% | 200 | 8 |
| 50.10 | +8.60 | +20.72% | 1 | 11 | 165.00 | 0.07 | 0.00 | - | 38 | 248 |
| - | - | - | - | - | 167.50 | 0.06 | 0.00 | - | 9 | 70 |
| 54.65 | 0.00 | - | 40 | 29 | 170.00 | 0.09 | +0.03 | +50.00% | 17 | 347 |
| 35.05 | 0.00 | - | - | 18 | 172.50 | 0.07 | -0.01 | -12.50% | 11 | 125 |
| 52.16 | 0.00 | - | 1 | 14 | 175.00 | 0.11 | +0.01 | +10.00% | 762 | 1,436 |
| - | - | - | - | - | 177.50 | 0.10 | -0.01 | -9.09% | 93 | 101 |
| 47.55 | +3.05 | +6.85% | 4 | 52 | 180.00 | 0.15 | +0.05 | +50.00% | 268 | 917 |
| 46.60 | 0.00 | - | - | 18 | 182.50 | 0.17 | +0.02 | +13.33% | 74 | 552 |
| 36.78 | -5.77 | -13.56% | 1 | 48 | 185.00 | 0.26 | +0.12 | +85.71% | 671 | 602 |
| 42.45 | 0.00 | - | 3 | 20 | 187.50 | 0.26 | +0.10 | +62.50% | 128 | 187 |
| 26.10 | -7.55 | -22.44% | 3 | 48 | 190.00 | 0.41 | +0.21 | +105.00% | 399 | 758 |
| 29.65 | -7.75 | -20.72% | 1 | 18 | 192.50 | 0.51 | +0.20 | +64.52% | 107 | 462 |
| 21.50 | -10.50 | -32.81% | 1 | 70 | 195.00 | 0.71 | +0.33 | +86.84% | 387 | 770 |
| 21.60 | -6.70 | -23.67% | 7 | 97 | 197.50 | 0.91 | +0.48 | +111.63% | 451 | 509 |
| 15.90 | -11.92 | -42.85% | 169 | 415 | 200.00 | 1.28 | +0.68 | +113.33% | 3,664 | 1,677 |
| 14.72 | -9.88 | -40.16% | 42 | 81 | 202.50 | 1.55 | +0.80 | +106.67% | 392 | 447 |
| 12.50 | -9.50 | -43.18% | 27 | 224 | 205.00 | 2.39 | +1.38 | +136.63% | 1,412 | 979 |
| 10.73 | -9.47 | -46.88% | 42 | 199 | 207.50 | 3.05 | +1.73 | +131.06% | 362 | 535 |
| 8.50 | -9.50 | -52.78% | 151 | 399 | 210.00 | 3.94 | +2.24 | +131.76% | 2,878 | 1,318 |
| 6.94 | -9.06 | -56.62% | 251 | 179 | 212.50 | 4.85 | +2.44 | +101.24% | 521 | 232 |
| 5.73 | -8.23 | -58.95% | 1,157 | 671 | 215.00 | 6.15 | +3.45 | +127.78% | 1,822 | 1,134 |
| 4.60 | -8.20 | -64.06% | 1,183 | 138 | 217.50 | 7.20 | +3.77 | +109.91% | 1,114 | 471 |
| 3.60 | -7.45 | -67.42% | 3,439 | 1,030 | 220.00 | 9.35 | +5.11 | +120.52% | 2,596 | 1,276 |
| 3.00 | -6.80 | -69.39% | 5,129 | 1,257 | 222.50 | 10.75 | +5.50 | +104.76% | 453 | 534 |
| 2.37 | -6.14 | -72.15% | 2,617 | 1,273 | 225.00 | 12.60 | +6.20 | +96.88% | 610 | 805 |
| 1.86 | -5.44 | -74.52% | 1,822 | 544 | 227.50 | 14.20 | +6.30 | +79.75% | 432 | 717 |
| 1.46 | -4.76 | -76.53% | 4,870 | 2,801 | 230.00 | 17.00 | +7.94 | +87.64% | 341 | 1,031 |
| 1.25 | -4.00 | -76.19% | 730 | 665 | 232.50 | 18.70 | +7.60 | +68.47% | 98 | 151 |
| 0.90 | -3.50 | -79.55% | 1,742 | 1,344 | 235.00 | 20.70 | +7.90 | +61.72% | 31 | 314 |
| 0.73 | -3.12 | -81.04% | 911 | 20,520 | 237.50 | 23.75 | +8.81 | +58.97% | 56 | 141 |
| 0.56 | -2.56 | -82.05% | 3,464 | 3,510 | 240.00 | 25.40 | +9.40 | +58.75% | 40 | 298 |
| 0.50 | -2.09 | -80.69% | 383 | 403 | 242.50 | 27.31 | +10.86 | +66.02% | 6 | 136 |
| 0.40 | -1.77 | -81.57% | 746 | 934 | 245.00 | 30.40 | +10.40 | +52.00% | 11 | 170 |
| 0.34 | -1.47 | -81.22% | 441 | 483 | 247.50 | 30.50 | +10.90 | +55.61% | 10 | 5 |
| 0.27 | -1.23 | -82.00% | 4,122 | 3,549 | 250.00 | 35.07 | +9.75 | +38.51% | 17 | 358 |
| 0.23 | -1.15 | -83.33% | 509 | 447 | 252.50 | 24.30 | 0.00 | - | 1 | 3 |
| 0.12 | -1.00 | -89.29% | 431 | 1,124 | 255.00 | 28.10 | +3.22 | +12.94% | 1 | 109 |
| 0.17 | -0.63 | -78.75% | 362 | 561 | 257.50 | 42.03 | +7.03 | +20.09% | 15 | 98 |
| 0.22 | -0.53 | -70.67% | 1,129 | 2,171 | 260.00 | 39.00 | +9.28 | +31.22% | 15 | 212 |
| 0.13 | -0.47 | -78.33% | 237 | 564 | 262.50 | - | - | - | - | - |
| 0.11 | -0.38 | -77.55% | 891 | 978 | 265.00 | 47.70 | 0.00 | - | 6 | 21 |
| 0.10 | -0.33 | -76.74% | 40 | 85 | 267.50 | 46.00 | +2.85 | +6.60% | 2 | 2 |
| 0.09 | -0.30 | -76.92% | 1,385 | 3,232 | 270.00 | 41.15 | +5.60 | +15.75% | 3 | 49 |
| 0.10 | -0.19 | -65.52% | 7 | 226 | 272.50 | 42.80 | 0.00 | - | 6 | 6 |
| 0.06 | -0.19 | -76.00% | 509 | 883 | 275.00 | 45.54 | 0.00 | - | 14 | 32 |
| 0.05 | -0.19 | -79.17% | 18 | 49 | 277.50 | 53.40 | 0.00 | - | 1 | 2 |
| 0.04 | -0.19 | -82.61% | 694 | 1,701 | 280.00 | 56.89 | +6.38 | +12.63% | 4 | 40 |
| 0.05 | -0.07 | -58.33% | 4 | 102 | 282.50 | 58.04 | 0.00 | - | 2 | 2 |
| 0.05 | -0.11 | -68.75% | 57 | 376 | 285.00 | 69.19 | +13.42 | +24.06% | 3 | 26 |
| 0.20 | +0.08 | +66.67% | 39 | 417 | 290.00 | 74.56 | +11.36 | +17.97% | 1 | 8 |
| 0.05 | +0.01 | +25.00% | 2 | 436 | 295.00 | - | - | - | - | - |
| 0.01 | -0.07 | -87.50% | 176 | 3,122 | 300.00 | 68.66 | 0.00 | - | 12 | 0 |
| 0.01 | -0.02 | -66.67% | 12 | 199 | 305.00 | 97.45 | 0.00 | - | - | 0 |
| 0.03 | -0.03 | -50.00% | 14 | 371 | 310.00 | 110.10 | 0.00 | - | - | 0 |
| 0.10 | +0.06 | +150.00% | 29 | 183 | 315.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 73 | 370 | 320.00 | 98.30 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 10 | 203 | 325.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 250 | 330.00 | 98.20 | 0.00 | - | 1 | 0 |
| 0.02 | -0.05 | -71.43% | 2 | 98 | 335.00 | 123.20 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 29 | 128 | 340.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 1 | 29 | 345.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 26 | 683 | 350.00 | 122.00 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 7 | 61 | 360.00 | 142.15 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 128 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 45 | 380.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 68 | 75 | 390.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 3 | 244 | 400.00 | 189.40 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 4 | 109 | 410.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 210 | 420.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 20 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 39 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 58 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 302 | 335 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 43 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 54 | 153 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 141 | 276 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 620 | 634 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 493 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.