Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.916,00 -374,59 (-0,65%)
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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240705C00080000 | 2024-06-25 11:48AM EDT | 80.00 | 141.17 | 140.00 | 144.75 | 0.00 | - | 2 | 3 | 305.47% |
| COIN240705C00090000 | 2024-05-31 10:45AM EDT | 90.00 | 136.80 | 130.00 | 134.65 | 0.00 | - | 1 | 1 | 259.38% |
| COIN240705C00095000 | 2024-06-12 2:49PM EDT | 95.00 | 164.83 | 125.00 | 129.50 | 0.00 | - | - | 2 | 209.38% |
| COIN240705C00125000 | 2024-06-17 11:19AM EDT | 125.00 | 113.94 | 95.80 | 98.75 | 0.00 | - | - | 1 | 157.03% |
| COIN240705C00130000 | 2024-06-26 10:50AM EDT | 130.00 | 92.17 | 90.80 | 93.75 | 0.00 | - | 1 | 2 | 146.88% |
| COIN240705C00135000 | 2024-06-24 1:35PM EDT | 135.00 | 75.08 | 85.80 | 88.75 | 0.00 | - | 1 | 3 | 137.50% |
| COIN240705C00140000 | 2024-06-17 11:26AM EDT | 140.00 | 79.97 | 81.00 | 83.75 | -18.78 | -19.02% | 1 | 2 | 147.27% |
| COIN240705C00145000 | 2024-06-24 2:36PM EDT | 145.00 | 67.30 | 76.00 | 78.80 | 0.00 | - | 2 | 7 | 140.23% |
| COIN240705C00150000 | 2024-06-28 12:46PM EDT | 150.00 | 70.47 | 71.00 | 73.80 | -4.53 | -6.04% | 1 | 4 | 130.27% |
| COIN240705C00155000 | 2024-06-26 2:38PM EDT | 155.00 | 66.72 | 66.05 | 68.80 | +6.53 | +10.85% | 1 | 2 | 122.85% |
| COIN240705C00165000 | 2024-06-27 10:07AM EDT | 165.00 | 55.25 | 56.05 | 58.85 | 0.00 | - | 1 | 3 | 105.86% |
| COIN240705C00170000 | 2024-06-27 11:14AM EDT | 170.00 | 50.47 | 51.05 | 53.85 | 0.00 | - | 1 | 1 | 96.68% |
| COIN240705C00175000 | 2024-06-28 10:20AM EDT | 175.00 | 48.00 | 46.10 | 48.85 | +0.56 | +1.18% | 1 | 2 | 89.16% |
| COIN240705C00180000 | 2024-06-27 10:17AM EDT | 180.00 | 42.86 | 41.10 | 43.90 | 0.00 | - | 2 | 10 | 81.45% |
| COIN240705C00185000 | 2024-06-28 3:49PM EDT | 185.00 | 37.90 | 36.55 | 38.65 | +0.33 | +0.88% | 3 | 41 | 76.76% |
| COIN240705C00190000 | 2024-06-27 2:12PM EDT | 190.00 | 34.75 | 31.25 | 34.05 | 0.00 | - | 9 | 43 | 69.14% |
| COIN240705C00195000 | 2024-06-26 3:40PM EDT | 195.00 | 21.04 | 26.35 | 29.15 | 0.00 | - | 4 | 9 | 62.60% |
| COIN240705C00200000 | 2024-06-28 3:34PM EDT | 200.00 | 21.40 | 21.95 | 24.00 | -5.21 | -19.58% | 9 | 161 | 57.86% |
| COIN240705C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 17.93 | 17.55 | 19.30 | -3.82 | -17.56% | 14 | 259 | 54.81% |
| COIN240705C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 13.83 | 13.60 | 15.05 | -3.47 | -20.06% | 72 | 244 | 54.03% |
| COIN240705C00215000 | 2024-06-28 3:45PM EDT | 215.00 | 10.50 | 9.95 | 10.90 | -2.10 | -16.67% | 70 | 286 | 50.89% |
| COIN240705C00217500 | 2024-06-28 3:41PM EDT | 217.50 | 8.83 | 8.65 | 9.65 | -1.92 | -17.86% | 118 | 318 | 53.64% |
| COIN240705C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 7.50 | 7.20 | 7.90 | -2.05 | -21.47% | 1,981 | 1,028 | 52.17% |
| COIN240705C00222500 | 2024-06-28 3:59PM EDT | 222.50 | 6.10 | 5.90 | 6.60 | -2.50 | -29.07% | 1,010 | 371 | 51.98% |
| COIN240705C00225000 | 2024-06-28 3:59PM EDT | 225.00 | 5.14 | 4.80 | 5.70 | -1.88 | -26.78% | 2,124 | 1,248 | 52.97% |
| COIN240705C00227500 | 2024-06-28 3:57PM EDT | 227.50 | 3.95 | 3.35 | 4.75 | -1.85 | -31.90% | 540 | 378 | 51.04% |
| COIN240705C00230000 | 2024-06-28 3:59PM EDT | 230.00 | 3.55 | 3.00 | 3.40 | -1.45 | -29.00% | 31,189 | 1,430 | 50.78% |
| COIN240705C00232500 | 2024-06-28 3:59PM EDT | 232.50 | 2.92 | 2.60 | 2.92 | -1.38 | -32.09% | 1,765 | 409 | 53.17% |
| COIN240705C00235000 | 2024-06-28 3:59PM EDT | 235.00 | 2.08 | 1.90 | 2.50 | -1.37 | -39.71% | 1,194 | 757 | 53.46% |
| COIN240705C00237500 | 2024-06-28 3:56PM EDT | 237.50 | 1.71 | 1.53 | 1.92 | -1.24 | -42.03% | 212 | 432 | 53.59% |
| COIN240705C00240000 | 2024-06-28 3:59PM EDT | 240.00 | 1.27 | 1.20 | 1.30 | -1.15 | -47.52% | 1,741 | 1,422 | 52.49% |
| COIN240705C00242500 | 2024-06-28 3:58PM EDT | 242.50 | 1.05 | 0.92 | 1.40 | -0.92 | -46.70% | 398 | 517 | 55.81% |
| COIN240705C00245000 | 2024-06-28 3:59PM EDT | 245.00 | 0.72 | 0.59 | 1.01 | -0.98 | -57.65% | 1,030 | 554 | 54.25% |
| COIN240705C00247500 | 2024-06-28 3:53PM EDT | 247.50 | 0.70 | 0.48 | 0.74 | -0.68 | -49.28% | 92 | 220 | 54.49% |
| COIN240705C00250000 | 2024-06-28 3:59PM EDT | 250.00 | 0.47 | 0.42 | 0.50 | -0.68 | -59.13% | 1,798 | 1,823 | 54.64% |
| COIN240705C00252500 | 2024-06-28 3:59PM EDT | 252.50 | 0.34 | 0.14 | 0.36 | -0.61 | -64.21% | 241 | 165 | 51.61% |
| COIN240705C00255000 | 2024-06-28 3:59PM EDT | 255.00 | 0.29 | 0.25 | 0.33 | -0.53 | -64.63% | 467 | 304 | 56.35% |
| COIN240705C00257500 | 2024-06-28 3:16PM EDT | 257.50 | 0.23 | 0.18 | 0.30 | -0.62 | -72.94% | 42 | 71 | 57.52% |
| COIN240705C00260000 | 2024-06-28 3:58PM EDT | 260.00 | 0.18 | 0.15 | 0.20 | -0.37 | -67.27% | 636 | 1,536 | 57.52% |
| COIN240705C00262500 | 2024-06-28 3:42PM EDT | 262.50 | 0.16 | 0.10 | 0.25 | -0.45 | -73.77% | 57 | 161 | 60.35% |
| COIN240705C00265000 | 2024-06-28 3:25PM EDT | 265.00 | 0.13 | 0.08 | 0.19 | -0.28 | -68.29% | 91 | 289 | 60.74% |
| COIN240705C00267500 | 2024-06-28 3:04PM EDT | 267.50 | 0.10 | 0.05 | 0.12 | -0.23 | -69.70% | 15 | 81 | 59.57% |
| COIN240705C00270000 | 2024-06-28 3:58PM EDT | 270.00 | 0.08 | 0.07 | 0.10 | -0.21 | -72.41% | 474 | 419 | 62.11% |
| COIN240705C00275000 | 2024-06-28 3:43PM EDT | 275.00 | 0.06 | 0.05 | 0.16 | -0.14 | -70.00% | 96 | 420 | 68.95% |
| COIN240705C00280000 | 2024-06-28 2:05PM EDT | 280.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 6 | 1,561 | 65.63% |
| COIN240705C00285000 | 2024-06-28 2:18PM EDT | 285.00 | 0.02 | 0.02 | 0.12 | -0.08 | -80.00% | 523 | 686 | 74.61% |
| COIN240705C00290000 | 2024-06-28 10:31AM EDT | 290.00 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 37 | 212 | 77.73% |
| COIN240705C00295000 | 2024-06-28 2:45PM EDT | 295.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 59 | 77.34% |
| COIN240705C00300000 | 2024-06-28 3:59PM EDT | 300.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 159 | 1,120 | 80.08% |
| COIN240705C00305000 | 2024-06-27 10:15AM EDT | 305.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 10 | 173 | 82.81% |
| COIN240705C00310000 | 2024-06-27 2:59PM EDT | 310.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 432 | 86.33% |
| COIN240705C00315000 | 2024-06-27 11:42AM EDT | 315.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 149 | 89.84% |
| COIN240705C00320000 | 2024-06-28 1:02PM EDT | 320.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 410 | 85.94% |
| COIN240705C00325000 | 2024-06-28 1:30PM EDT | 325.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 22 | 52 | 100.39% |
| COIN240705C00330000 | 2024-06-28 1:02PM EDT | 330.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 5 | 94 | 102.34% |
| COIN240705C00335000 | 2024-06-28 1:45PM EDT | 335.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 43 | 103.91% |
| COIN240705C00340000 | 2024-06-27 12:51PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 85 | 107.03% |
| COIN240705C00345000 | 2024-06-26 10:26AM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 135 | 110.16% |
| COIN240705C00350000 | 2024-06-28 12:56PM EDT | 350.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 189 | 114.06% |
| COIN240705C00360000 | 2024-06-28 3:54PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 160 | 59 | 110.94% |
| COIN240705C00370000 | 2024-06-28 1:06PM EDT | 370.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 79 | 146.29% |
| COIN240705C00380000 | 2024-06-27 11:37AM EDT | 380.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 47 | 129.69% |
| COIN240705C00390000 | 2024-06-26 11:34AM EDT | 390.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 48 | 134.38% |
| COIN240705C00400000 | 2024-06-28 9:58AM EDT | 400.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 27 | 140.63% |
| COIN240705C00410000 | 2024-06-28 9:47AM EDT | 410.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 148.44% |
| COIN240705C00420000 | 2024-06-26 11:57AM EDT | 420.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 24 | 150.00% |
| COIN240705C00430000 | 2024-06-26 11:03AM EDT | 430.00 | 0.02 | 0.01 | 0.57 | 0.00 | - | 24 | 50 | 204.49% |
| COIN240705C00440000 | 2024-06-26 3:58PM EDT | 440.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 312 | 340 | 160.16% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240705P00080000 | 2024-06-25 2:20PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 225.00% |
| COIN240705P00090000 | 2024-06-04 1:23PM EDT | 90.00 | 0.45 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 196.88% |
| COIN240705P00100000 | 2024-06-28 10:49AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 12 | 175.00% |
| COIN240705P00105000 | 2024-06-28 12:29PM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 126 | 54 | 185.94% |
| COIN240705P00120000 | 2024-06-28 3:14PM EDT | 120.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 21 | 102 | 160.94% |
| COIN240705P00130000 | 2024-06-28 2:32PM EDT | 130.00 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 10 | 203 | 140.63% |
| COIN240705P00135000 | 2024-06-28 10:07AM EDT | 135.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 21 | 306 | 129.69% |
| COIN240705P00140000 | 2024-06-28 2:00PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 6 | 166 | 117.97% |
| COIN240705P00145000 | 2024-06-28 2:32PM EDT | 145.00 | 0.07 | 0.01 | 0.04 | +0.01 | +16.67% | 20 | 43 | 112.50% |
| COIN240705P00150000 | 2024-06-28 3:53PM EDT | 150.00 | 0.04 | 0.01 | 0.05 | -0.09 | -69.23% | 87 | 406 | 105.47% |
| COIN240705P00155000 | 2024-06-28 3:19PM EDT | 155.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 21 | 273 | 114.26% |
| COIN240705P00160000 | 2024-06-28 3:56PM EDT | 160.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 132 | 723 | 94.92% |
| COIN240705P00165000 | 2024-06-28 11:50AM EDT | 165.00 | 0.05 | 0.04 | 0.12 | -0.04 | -44.44% | 6 | 306 | 91.99% |
| COIN240705P00170000 | 2024-06-28 2:24PM EDT | 170.00 | 0.06 | 0.03 | 0.10 | -0.02 | -25.00% | 103 | 143 | 81.64% |
| COIN240705P00175000 | 2024-06-28 3:42PM EDT | 175.00 | 0.06 | 0.04 | 0.10 | -0.06 | -50.00% | 204 | 216 | 74.41% |
| COIN240705P00180000 | 2024-06-28 3:58PM EDT | 180.00 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 617 | 491 | 69.73% |
| COIN240705P00185000 | 2024-06-28 3:53PM EDT | 185.00 | 0.13 | 0.11 | 0.16 | -0.10 | -43.48% | 328 | 344 | 64.65% |
| COIN240705P00190000 | 2024-06-28 3:58PM EDT | 190.00 | 0.24 | 0.04 | 0.24 | -0.08 | -25.00% | 537 | 755 | 56.84% |
| COIN240705P00195000 | 2024-06-28 3:58PM EDT | 195.00 | 0.33 | 0.29 | 0.35 | -0.15 | -31.25% | 577 | 863 | 56.54% |
| COIN240705P00200000 | 2024-06-28 3:59PM EDT | 200.00 | 0.54 | 0.41 | 0.60 | -0.26 | -32.50% | 2,314 | 1,334 | 52.54% |
| COIN240705P00205000 | 2024-06-28 3:57PM EDT | 205.00 | 0.98 | 0.83 | 1.04 | -0.35 | -26.32% | 685 | 1,665 | 50.76% |
| COIN240705P00210000 | 2024-06-28 3:59PM EDT | 210.00 | 1.80 | 1.69 | 1.90 | -0.15 | -7.69% | 1,556 | 738 | 50.61% |
| COIN240705P00215000 | 2024-06-28 3:59PM EDT | 215.00 | 3.15 | 3.00 | 3.25 | -0.30 | -8.70% | 1,965 | 2,372 | 50.24% |
| COIN240705P00217500 | 2024-06-28 3:58PM EDT | 217.50 | 4.60 | 3.60 | 4.10 | +0.29 | +6.73% | 1,388 | 462 | 50.88% |
| COIN240705P00220000 | 2024-06-28 3:59PM EDT | 220.00 | 5.25 | 4.90 | 5.10 | -0.05 | -0.94% | 1,591 | 949 | 50.37% |
| COIN240705P00222500 | 2024-06-28 3:59PM EDT | 222.50 | 6.32 | 6.00 | 6.65 | -0.18 | -2.77% | 540 | 533 | 50.39% |
| COIN240705P00225000 | 2024-06-28 3:57PM EDT | 225.00 | 7.77 | 6.85 | 8.95 | +0.27 | +3.60% | 1,272 | 1,063 | 51.98% |
| COIN240705P00227500 | 2024-06-28 3:57PM EDT | 227.50 | 9.20 | 8.30 | 9.75 | 0.00 | - | 44 | 179 | 54.69% |
| COIN240705P00230000 | 2024-06-28 3:59PM EDT | 230.00 | 11.00 | 10.65 | 11.30 | +1.06 | +10.66% | 330 | 467 | 50.83% |
| COIN240705P00232500 | 2024-06-28 3:37PM EDT | 232.50 | 13.92 | 11.70 | 13.90 | +0.97 | +7.49% | 114 | 53 | 50.94% |
| COIN240705P00235000 | 2024-06-28 3:50PM EDT | 235.00 | 14.05 | 14.25 | 15.55 | -0.87 | -5.83% | 104 | 597 | 52.71% |
| COIN240705P00237500 | 2024-06-28 3:41PM EDT | 237.50 | 16.50 | 15.55 | 17.50 | +0.23 | +1.41% | 10 | 42 | 59.30% |
| COIN240705P00240000 | 2024-06-28 3:51PM EDT | 240.00 | 19.24 | 18.00 | 19.95 | +1.74 | +9.94% | 182 | 392 | 51.88% |
| COIN240705P00242500 | 2024-06-28 3:58PM EDT | 242.50 | 21.25 | 20.00 | 22.60 | +1.81 | +9.31% | 20 | 94 | 53.83% |
| COIN240705P00245000 | 2024-06-28 3:42PM EDT | 245.00 | 24.27 | 22.35 | 24.90 | +2.41 | +11.02% | 23 | 147 | 55.23% |
| COIN240705P00247500 | 2024-06-27 10:17AM EDT | 247.50 | 26.50 | 24.55 | 27.25 | 0.00 | - | 1 | 7 | 54.91% |
| COIN240705P00250000 | 2024-06-28 3:20PM EDT | 250.00 | 29.57 | 27.75 | 29.15 | +3.32 | +12.65% | 18 | 151 | 59.77% |
| COIN240705P00252500 | 2024-06-27 9:36AM EDT | 252.50 | 35.10 | 29.25 | 32.00 | 0.00 | - | 2 | 15 | 55.18% |
| COIN240705P00255000 | 2024-06-27 11:53AM EDT | 255.00 | 34.85 | 31.90 | 34.45 | 0.00 | - | 2 | 145 | 60.06% |
| COIN240705P00257500 | 2024-06-25 10:15AM EDT | 257.50 | 40.36 | 34.00 | 36.85 | 0.00 | - | 1 | 10 | 53.52% |
| COIN240705P00260000 | 2024-06-28 2:48PM EDT | 260.00 | 39.08 | 36.45 | 39.35 | +1.95 | +5.25% | 1 | 52 | 54.88% |
| COIN240705P00265000 | 2024-06-27 1:22PM EDT | 265.00 | 41.00 | 41.40 | 44.30 | 0.00 | - | 1 | 5 | 56.45% |
| COIN240705P00270000 | 2024-06-26 3:34PM EDT | 270.00 | 56.89 | 46.40 | 49.25 | 0.00 | - | 2 | 0 | 58.79% |
| COIN240705P00275000 | 2024-06-20 10:55AM EDT | 275.00 | 40.01 | 51.35 | 54.25 | 0.00 | - | 1 | 0 | 59.38% |
| COIN240705P00280000 | 2024-06-26 10:12AM EDT | 280.00 | 58.45 | 56.35 | 59.25 | 0.00 | - | 3 | 0 | 63.67% |
| COIN240705P00285000 | 2024-06-25 12:49PM EDT | 285.00 | 64.00 | 61.35 | 64.25 | 0.00 | - | 1 | 0 | 67.97% |
| COIN240705P00290000 | 2024-06-18 11:18AM EDT | 290.00 | 53.65 | 66.35 | 69.20 | 0.00 | - | 1 | 0 | 62.50% |
| COIN240705P00300000 | 2024-06-24 10:04AM EDT | 300.00 | 81.00 | 76.35 | 79.25 | 0.00 | - | 2 | 0 | 80.47% |
| COIN240705P00350000 | 2024-06-13 9:32AM EDT | 350.00 | 97.00 | 125.55 | 129.25 | 0.00 | - | 1 | 0 | 196.39% |
© 2024 Yahoo. Todos los derechos reservados.