Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0687 +0,0015 (+0,14%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.309,60 +6,70 (+0,29%) Bitcoin EUR
54.129,97 -3.102,25 (-5,42%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 70.00 | 168.16 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| COIN240524C00075000 | 2024-04-19 2:49PM EDT | 75.00 | 138.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240524C00085000 | 2024-04-26 11:01AM EDT | 85.00 | 144.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 130.00 | 89.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 135.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 140.00 | 74.69 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN240524C00145000 | 2024-04-29 11:31AM EDT | 145.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240524C00155000 | 2024-04-23 3:34PM EDT | 155.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 160.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| COIN240524C00165000 | 2024-04-22 11:22AM EDT | 165.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240524C00170000 | 2024-04-30 12:22PM EDT | 170.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240524C00175000 | 2024-04-24 1:22PM EDT | 175.00 | 60.73 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| COIN240524C00180000 | 2024-04-26 3:26PM EDT | 180.00 | 59.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240524C00185000 | 2024-04-16 3:30PM EDT | 185.00 | 45.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240524C00190000 | 2024-04-22 9:44AM EDT | 190.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| COIN240524C00195000 | 2024-04-30 1:45PM EDT | 195.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
| COIN240524C00200000 | 2024-04-30 9:44AM EDT | 200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 316 | 0.00% |
| COIN240524C00205000 | 2024-04-30 3:57PM EDT | 205.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 141 | 144 | 0.78% |
| COIN240524C00210000 | 2024-04-30 2:50PM EDT | 210.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 27 | 333 | 3.13% |
| COIN240524C00215000 | 2024-04-30 2:17PM EDT | 215.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 25 | 138 | 6.25% |
| COIN240524C00220000 | 2024-04-30 2:50PM EDT | 220.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 36 | 71 | 6.25% |
| COIN240524C00225000 | 2024-04-30 3:57PM EDT | 225.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 26 | 159 | 6.25% |
| COIN240524C00230000 | 2024-04-30 3:57PM EDT | 230.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 25 | 123 | 12.50% |
| COIN240524C00235000 | 2024-04-30 2:12PM EDT | 235.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 18 | 92 | 12.50% |
| COIN240524C00240000 | 2024-04-30 3:09PM EDT | 240.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 37 | 145 | 12.50% |
| COIN240524C00245000 | 2024-04-30 3:30PM EDT | 245.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 12.50% |
| COIN240524C00250000 | 2024-04-30 3:58PM EDT | 250.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 42 | 451 | 12.50% |
| COIN240524C00255000 | 2024-04-30 3:12PM EDT | 255.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 43 | 108 | 25.00% |
| COIN240524C00260000 | 2024-04-30 3:58PM EDT | 260.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 48 | 182 | 25.00% |
| COIN240524C00265000 | 2024-04-30 3:50PM EDT | 265.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 68 | 185 | 25.00% |
| COIN240524C00270000 | 2024-04-30 3:59PM EDT | 270.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 28 | 119 | 25.00% |
| COIN240524C00275000 | 2024-04-30 3:51PM EDT | 275.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 46 | 193 | 25.00% |
| COIN240524C00280000 | 2024-04-26 1:52PM EDT | 280.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 59 | 99 | 25.00% |
| COIN240524C00285000 | 2024-04-30 2:22PM EDT | 285.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 332 | 25.00% |
| COIN240524C00290000 | 2024-04-30 3:15PM EDT | 290.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 56 | 101 | 25.00% |
| COIN240524C00295000 | 2024-04-30 3:58PM EDT | 295.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| COIN240524C00300000 | 2024-04-30 3:54PM EDT | 300.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 57 | 1,101 | 25.00% |
| COIN240524C00305000 | 2024-04-23 9:45AM EDT | 305.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| COIN240524C00310000 | 2024-04-30 10:26AM EDT | 310.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| COIN240524C00315000 | 2024-04-30 11:54AM EDT | 315.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 52 | 79 | 25.00% |
| COIN240524C00320000 | 2024-04-30 1:12PM EDT | 320.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 56 | 455 | 25.00% |
| COIN240524C00325000 | 2024-04-30 1:43PM EDT | 325.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| COIN240524C00330000 | 2024-04-29 1:56PM EDT | 330.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| COIN240524C00335000 | 2024-04-30 9:44AM EDT | 335.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 50 | 167 | 50.00% |
| COIN240524C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| COIN240524C00345000 | 2024-04-30 2:06PM EDT | 345.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| COIN240524C00350000 | 2024-04-30 3:24PM EDT | 350.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 1,002 | 50.00% |
| COIN240524C00360000 | 2024-04-29 11:18AM EDT | 360.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| COIN240524C00370000 | 2024-04-29 2:11PM EDT | 370.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| COIN240524C00380000 | 2024-04-30 9:46AM EDT | 380.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 50.00% |
| COIN240524C00390000 | 2024-04-30 3:54PM EDT | 390.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240524C00400000 | 2024-04-30 1:34PM EDT | 400.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 158 | 804 | 50.00% |
| COIN240524C00410000 | 2024-04-29 9:40AM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| COIN240524C00420000 | 2024-04-26 1:01PM EDT | 420.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| COIN240524C00430000 | 2024-04-19 3:05PM EDT | 430.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| COIN240524C00440000 | 2024-04-29 2:31PM EDT | 440.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| COIN240524C00450000 | 2024-04-30 9:41AM EDT | 450.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COIN240524C00460000 | 2024-04-29 9:48AM EDT | 460.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 470.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 480.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 500.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| COIN240524C00510000 | 2024-04-18 1:30PM EDT | 510.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| COIN240524C00520000 | 2024-04-30 11:57AM EDT | 520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00060000 | 2024-04-16 10:20AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| COIN240524P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 96 | 96 | 50.00% |
| COIN240524P00100000 | 2024-04-22 9:34AM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| COIN240524P00110000 | 2024-04-26 10:27AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 200 | 300 | 50.00% |
| COIN240524P00115000 | 2024-04-19 3:54PM EDT | 115.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| COIN240524P00120000 | 2024-04-24 12:48PM EDT | 120.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| COIN240524P00125000 | 2024-04-22 2:19PM EDT | 125.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| COIN240524P00130000 | 2024-04-30 3:41PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| COIN240524P00135000 | 2024-04-30 2:24PM EDT | 135.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 25.00% |
| COIN240524P00140000 | 2024-04-30 12:54PM EDT | 140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| COIN240524P00145000 | 2024-04-30 10:55AM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 25.00% |
| COIN240524P00150000 | 2024-04-30 3:17PM EDT | 150.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 48 | 171 | 25.00% |
| COIN240524P00155000 | 2024-04-30 3:00PM EDT | 155.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 25.00% |
| COIN240524P00160000 | 2024-04-30 3:40PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 109 | 25.00% |
| COIN240524P00165000 | 2024-04-30 3:53PM EDT | 165.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 63 | 104 | 12.50% |
| COIN240524P00170000 | 2024-04-30 3:13PM EDT | 170.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 17 | 113 | 12.50% |
| COIN240524P00175000 | 2024-04-30 3:44PM EDT | 175.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 11 | 261 | 12.50% |
| COIN240524P00180000 | 2024-04-30 3:44PM EDT | 180.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 20 | 278 | 12.50% |
| COIN240524P00185000 | 2024-04-30 3:49PM EDT | 185.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 28 | 115 | 6.25% |
| COIN240524P00190000 | 2024-04-30 3:28PM EDT | 190.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 20 | 225 | 6.25% |
| COIN240524P00195000 | 2024-04-30 3:28PM EDT | 195.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 3.13% |
| COIN240524P00200000 | 2024-04-30 3:23PM EDT | 200.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 18 | 141 | 1.56% |
| COIN240524P00205000 | 2024-04-30 3:54PM EDT | 205.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 44 | 103 | 0.00% |
| COIN240524P00210000 | 2024-04-30 3:50PM EDT | 210.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 31 | 79 | 0.00% |
| COIN240524P00215000 | 2024-04-30 3:55PM EDT | 215.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 57 | 102 | 0.00% |
| COIN240524P00220000 | 2024-04-30 1:34PM EDT | 220.00 | 28.93 | 0.00 | 0.00 | 0.00 | - | 28 | 567 | 0.00% |
| COIN240524P00225000 | 2024-04-30 3:32PM EDT | 225.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 7 | 357 | 0.00% |
| COIN240524P00230000 | 2024-04-30 3:57PM EDT | 230.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 0.00% |
| COIN240524P00235000 | 2024-04-30 1:00PM EDT | 235.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| COIN240524P00240000 | 2024-04-30 1:57PM EDT | 240.00 | 43.21 | 0.00 | 0.00 | 0.00 | - | 27 | 346 | 0.00% |
| COIN240524P00245000 | 2024-04-30 11:42AM EDT | 245.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 14 | 113 | 0.00% |
| COIN240524P00250000 | 2024-04-30 1:57PM EDT | 250.00 | 51.48 | 0.00 | 0.00 | 0.00 | - | 8 | 209 | 0.00% |
| COIN240524P00255000 | 2024-04-30 1:34PM EDT | 255.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| COIN240524P00260000 | 2024-04-30 10:03AM EDT | 260.00 | 54.84 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COIN240524P00265000 | 2024-04-26 10:29AM EDT | 265.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240524P00270000 | 2024-04-30 3:32PM EDT | 270.00 | 70.33 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COIN240524P00275000 | 2024-04-09 10:37AM EDT | 275.00 | 49.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 280.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 290.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240524P00300000 | 2024-04-22 10:02AM EDT | 300.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 310.00 | 100.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 320.00 | 81.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 330.00 | 90.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.