Mercados españoles cerrados
S&P 500
5.481,54 +49,94 (+0,92%) Nasdaq
17.901,40 +212,52 (+1,20%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0735 +0,0026 (+0,25%) Petróleo Brent
83,89 +1,27 (+1,54%) Bitcoin EUR
62.355,08 +339,07 (+0,55%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:22PM EDT. Mercado abierto.
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 | 2024-05-28 12:05PM EDT | 80.00 | 163.15 | 164.25 | 167.80 | 0.00 | - | 1 | 1 | 279.30% |
| COIN240705C00090000 | 2024-05-31 10:45AM EDT | 90.00 | 136.80 | 153.90 | 157.25 | 0.00 | - | 1 | 1 | 229.59% |
| COIN240705C00095000 | 2024-06-12 2:49PM EDT | 95.00 | 164.83 | 149.30 | 152.45 | 0.00 | - | - | 2 | 226.76% |
| COIN240705C00130000 | 2024-06-14 3:18PM EDT | 130.00 | 111.58 | 114.45 | 117.70 | 0.00 | - | - | 1 | 165.53% |
| COIN240705C00135000 | 2024-06-12 9:38AM EDT | 135.00 | 120.00 | 109.50 | 113.15 | 0.00 | - | - | 1 | 167.38% |
| COIN240705C00145000 | 2024-06-05 11:07AM EDT | 145.00 | 105.70 | 99.30 | 102.55 | 0.00 | - | - | 6 | 137.26% |
| COIN240705C00150000 | 2024-06-05 3:50PM EDT | 150.00 | 102.25 | 94.10 | 97.55 | 0.00 | - | - | 1 | 129.74% |
| COIN240705C00155000 | 2024-06-17 11:53AM EDT | 155.00 | 84.42 | 89.20 | 92.60 | -10.38 | -10.95% | 1 | 1 | 123.49% |
| COIN240705C00165000 | 2024-06-14 12:27PM EDT | 165.00 | 77.00 | 79.75 | 82.35 | 0.00 | - | 1 | 2 | 104.00% |
| COIN240705C00175000 | 2024-05-29 2:05PM EDT | 175.00 | 66.59 | 69.40 | 72.75 | 0.00 | - | - | 1 | 98.49% |
| COIN240705C00180000 | 2024-06-12 9:33AM EDT | 180.00 | 75.35 | 65.00 | 68.15 | 0.00 | - | - | 8 | 60.55% |
| COIN240705C00185000 | 2024-05-30 11:24AM EDT | 185.00 | 55.29 | 60.25 | 62.80 | 0.00 | - | 1 | 30 | 51.95% |
| COIN240705C00190000 | 2024-06-14 12:49PM EDT | 190.00 | 50.58 | 55.50 | 58.20 | 0.00 | - | 1 | 37 | 61.82% |
| COIN240705C00195000 | 2024-06-04 10:22AM EDT | 195.00 | 47.60 | 51.25 | 52.60 | 0.00 | - | 5 | 5 | 58.45% |
| COIN240705C00200000 | 2024-06-14 3:50PM EDT | 200.00 | 44.40 | 46.60 | 48.25 | 0.00 | - | 12 | 74 | 61.94% |
| COIN240705C00205000 | 2024-06-12 10:16AM EDT | 205.00 | 36.59 | 41.30 | 44.70 | -18.86 | -34.01% | 1 | 15 | 63.14% |
| COIN240705C00210000 | 2024-06-14 12:50PM EDT | 210.00 | 34.42 | 37.25 | 40.15 | 0.00 | - | 3 | 9 | 63.53% |
| COIN240705C00215000 | 2024-06-14 12:27PM EDT | 215.00 | 31.75 | 32.85 | 35.70 | 0.00 | - | 2 | 26 | 61.40% |
| COIN240705C00220000 | 2024-06-17 1:13PM EDT | 220.00 | 28.77 | 29.55 | 30.95 | +1.67 | +6.16% | 4 | 114 | 61.05% |
| COIN240705C00225000 | 2024-06-17 1:13PM EDT | 225.00 | 24.77 | 25.95 | 27.00 | +0.39 | +1.60% | 19 | 50 | 60.82% |
| COIN240705C00230000 | 2024-06-17 1:05PM EDT | 230.00 | 21.75 | 22.25 | 23.25 | +0.67 | +3.18% | 3 | 95 | 59.47% |
| COIN240705C00235000 | 2024-06-17 1:55PM EDT | 235.00 | 19.93 | 19.65 | 20.50 | -0.07 | -0.35% | 24 | 57 | 62.05% |
| COIN240705C00240000 | 2024-06-17 2:00PM EDT | 240.00 | 17.25 | 16.55 | 17.35 | +0.50 | +2.99% | 244 | 245 | 60.91% |
| COIN240705C00245000 | 2024-06-17 2:02PM EDT | 245.00 | 15.10 | 14.40 | 15.00 | +0.49 | +3.35% | 161 | 162 | 62.45% |
| COIN240705C00250000 | 2024-06-17 2:04PM EDT | 250.00 | 12.42 | 12.45 | 12.75 | -0.18 | -1.43% | 143 | 497 | 63.34% |
| COIN240705C00255000 | 2024-06-17 1:54PM EDT | 255.00 | 10.60 | 10.40 | 11.10 | -0.03 | -0.28% | 34 | 181 | 64.15% |
| COIN240705C00260000 | 2024-06-17 1:54PM EDT | 260.00 | 8.89 | 8.10 | 8.95 | -0.41 | -4.41% | 60 | 287 | 62.04% |
| COIN240705C00265000 | 2024-06-17 1:54PM EDT | 265.00 | 7.49 | 7.15 | 8.05 | -0.42 | -5.31% | 37 | 83 | 64.93% |
| COIN240705C00270000 | 2024-06-17 1:53PM EDT | 270.00 | 6.25 | 6.05 | 6.35 | -0.42 | -6.30% | 79 | 132 | 64.55% |
| COIN240705C00275000 | 2024-06-17 2:01PM EDT | 275.00 | 5.45 | 5.00 | 5.30 | -0.05 | -0.91% | 83 | 57 | 64.98% |
| COIN240705C00280000 | 2024-06-17 2:06PM EDT | 280.00 | 4.45 | 4.15 | 4.50 | -0.25 | -5.26% | 1,404 | 876 | 65.76% |
| COIN240705C00285000 | 2024-06-17 1:47PM EDT | 285.00 | 3.75 | 3.55 | 3.90 | 0.00 | - | 22 | 638 | 67.16% |
| COIN240705C00290000 | 2024-06-17 2:04PM EDT | 290.00 | 2.90 | 2.83 | 3.20 | -0.21 | -6.75% | 27 | 54 | 67.09% |
| COIN240705C00295000 | 2024-06-17 1:09PM EDT | 295.00 | 2.57 | 2.07 | 2.72 | +0.05 | +1.98% | 11 | 39 | 66.77% |
| COIN240705C00300000 | 2024-06-17 2:04PM EDT | 300.00 | 2.04 | 1.93 | 2.30 | -0.41 | -16.73% | 253 | 407 | 68.54% |
| COIN240705C00305000 | 2024-06-17 1:39PM EDT | 305.00 | 1.89 | 1.68 | 1.88 | +0.04 | +2.16% | 7 | 83 | 69.32% |
| COIN240705C00310000 | 2024-06-17 2:06PM EDT | 310.00 | 1.60 | 1.45 | 1.84 | +0.21 | +15.11% | 8 | 33 | 71.68% |
| COIN240705C00315000 | 2024-06-17 12:08PM EDT | 315.00 | 1.10 | 1.21 | 1.49 | -0.19 | -14.73% | 3 | 39 | 71.90% |
| COIN240705C00320000 | 2024-06-17 1:37PM EDT | 320.00 | 1.10 | 1.01 | 1.20 | -0.06 | -5.17% | 33 | 538 | 72.12% |
| COIN240705C00325000 | 2024-06-17 10:39AM EDT | 325.00 | 0.75 | 0.86 | 1.04 | -0.11 | -12.79% | 2 | 18 | 73.07% |
| COIN240705C00330000 | 2024-06-17 1:04PM EDT | 330.00 | 0.76 | 0.71 | 1.00 | +0.03 | +4.11% | 11 | 77 | 74.61% |
| COIN240705C00335000 | 2024-06-17 9:58AM EDT | 335.00 | 0.51 | 0.42 | 0.86 | -0.29 | -36.25% | 6 | 23 | 73.58% |
| COIN240705C00340000 | 2024-06-13 3:14PM EDT | 340.00 | 0.54 | 0.30 | 0.72 | -0.27 | -25.00% | 1 | 38 | 73.49% |
| COIN240705C00345000 | 2024-06-14 9:53AM EDT | 345.00 | 0.75 | 0.25 | 0.75 | 0.00 | - | 1 | 111 | 75.93% |
| COIN240705C00350000 | 2024-06-14 10:54AM EDT | 350.00 | 0.66 | 0.20 | 0.50 | 0.00 | - | 2 | 46 | 74.32% |
| COIN240705C00360000 | 2024-06-14 12:31PM EDT | 360.00 | 0.37 | 0.12 | 0.62 | +0.04 | +13.79% | 4 | 24 | 79.88% |
| COIN240705C00370000 | 2024-06-17 1:00PM EDT | 370.00 | 0.24 | 0.05 | 0.29 | -0.29 | -54.72% | 25 | 14 | 76.07% |
| COIN240705C00380000 | 2024-06-06 2:59PM EDT | 380.00 | 1.90 | 0.02 | 0.46 | 0.00 | - | - | 1 | 83.98% |
| COIN240705C00390000 | 2024-06-10 1:11PM EDT | 390.00 | 0.49 | 0.05 | 0.54 | 0.00 | - | 2 | 8 | 90.63% |
| COIN240705C00400000 | 2024-06-17 9:52AM EDT | 400.00 | 0.11 | 0.05 | 0.47 | -0.29 | -72.50% | 3 | 18 | 93.16% |
| COIN240705C00410000 | 2024-06-17 10:03AM EDT | 410.00 | 0.15 | 0.01 | 0.74 | -0.62 | -80.52% | 1 | 5 | 102.05% |
| COIN240705C00420000 | 2024-05-28 12:22PM EDT | 420.00 | 1.59 | 0.01 | 0.72 | 0.00 | - | 2 | 2 | 105.66% |
| COIN240705C00430000 | 2024-06-12 3:51PM EDT | 430.00 | 0.10 | 0.06 | 0.51 | -0.29 | -74.36% | 1 | 2 | 105.96% |
| COIN240705C00440000 | 2024-06-17 9:57AM EDT | 440.00 | 0.09 | 0.03 | 0.19 | +0.04 | +80.00% | 8 | 31 | 98.05% |
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 | 2024-06-13 12:27PM EDT | 80.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 99 | 214.84% |
| COIN240705P00090000 | 2024-06-04 1:23PM EDT | 90.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 193.55% |
| COIN240705P00100000 | 2024-05-30 2:19PM EDT | 100.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 174.61% |
| COIN240705P00105000 | 2024-06-12 10:38AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 165.82% |
| COIN240705P00120000 | 2024-06-17 9:45AM EDT | 120.00 | 0.25 | 0.00 | 0.50 | -0.05 | -16.67% | 5 | 1 | 141.80% |
| COIN240705P00130000 | 2024-06-11 3:50PM EDT | 130.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 7 | 127.34% |
| COIN240705P00135000 | 2024-06-10 10:08AM EDT | 135.00 | 0.26 | 0.01 | 0.50 | 0.00 | - | 5 | 10 | 120.80% |
| COIN240705P00140000 | 2024-06-12 3:30PM EDT | 140.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | - | 8 | 114.16% |
| COIN240705P00150000 | 2024-06-12 3:30PM EDT | 150.00 | 0.14 | 0.02 | 0.52 | 0.00 | - | 11 | 215 | 102.44% |
| COIN240705P00155000 | 2024-06-11 12:32PM EDT | 155.00 | 0.29 | 0.00 | 0.54 | 0.00 | - | - | 104 | 96.39% |
| COIN240705P00160000 | 2024-06-17 1:31PM EDT | 160.00 | 0.17 | 0.12 | 0.38 | -0.08 | -32.00% | 13 | 573 | 89.45% |
| COIN240705P00165000 | 2024-06-17 12:11PM EDT | 165.00 | 0.28 | 0.13 | 0.43 | -0.20 | -41.67% | 5 | 45 | 85.25% |
| COIN240705P00170000 | 2024-06-17 11:08AM EDT | 170.00 | 0.42 | 0.20 | 0.57 | +0.12 | +40.00% | 2 | 40 | 83.79% |
| COIN240705P00175000 | 2024-06-17 1:22PM EDT | 175.00 | 0.37 | 0.17 | 0.46 | -0.18 | -32.73% | 4 | 89 | 75.59% |
| COIN240705P00180000 | 2024-06-17 12:02PM EDT | 180.00 | 0.65 | 0.28 | 0.78 | +0.04 | +6.56% | 3 | 132 | 76.71% |
| COIN240705P00185000 | 2024-06-17 10:41AM EDT | 185.00 | 0.90 | 0.48 | 0.93 | +0.20 | +28.57% | 15 | 152 | 75.00% |
| COIN240705P00190000 | 2024-06-17 11:56AM EDT | 190.00 | 1.15 | 0.71 | 1.03 | -0.20 | -14.81% | 24 | 128 | 72.24% |
| COIN240705P00195000 | 2024-06-17 12:18PM EDT | 195.00 | 1.34 | 0.95 | 1.07 | -0.31 | -18.79% | 14 | 131 | 68.58% |
| COIN240705P00200000 | 2024-06-17 1:30PM EDT | 200.00 | 1.48 | 1.24 | 1.56 | -0.75 | -33.63% | 106 | 271 | 67.80% |
| COIN240705P00205000 | 2024-06-17 1:43PM EDT | 205.00 | 1.88 | 1.71 | 1.94 | -0.44 | -18.97% | 25 | 227 | 66.19% |
| COIN240705P00210000 | 2024-06-17 1:53PM EDT | 210.00 | 2.38 | 2.18 | 2.44 | -1.11 | -31.81% | 22 | 244 | 64.16% |
| COIN240705P00215000 | 2024-06-17 1:53PM EDT | 215.00 | 3.18 | 2.96 | 3.20 | -1.33 | -29.49% | 51 | 1,048 | 63.43% |
| COIN240705P00220000 | 2024-06-17 2:01PM EDT | 220.00 | 4.20 | 4.00 | 4.35 | -0.99 | -19.08% | 45 | 356 | 63.56% |
| COIN240705P00225000 | 2024-06-17 11:21AM EDT | 225.00 | 6.30 | 5.10 | 5.55 | -0.80 | -11.27% | 13 | 846 | 62.61% |
| COIN240705P00230000 | 2024-06-17 12:35PM EDT | 230.00 | 8.30 | 6.70 | 7.10 | -0.05 | -0.60% | 88 | 273 | 62.67% |
| COIN240705P00235000 | 2024-06-17 1:52PM EDT | 235.00 | 9.00 | 8.35 | 8.85 | -1.85 | -17.05% | 63 | 206 | 61.98% |
| COIN240705P00240000 | 2024-06-17 1:53PM EDT | 240.00 | 11.20 | 10.50 | 11.00 | -1.54 | -12.09% | 56 | 137 | 62.12% |
| COIN240705P00245000 | 2024-06-17 1:48PM EDT | 245.00 | 13.30 | 12.90 | 13.60 | -2.10 | -13.64% | 53 | 101 | 62.51% |
| COIN240705P00250000 | 2024-06-17 10:09AM EDT | 250.00 | 21.58 | 16.10 | 16.70 | +4.13 | +23.67% | 42 | 71 | 64.51% |
| COIN240705P00255000 | 2024-06-17 12:10PM EDT | 255.00 | 22.61 | 18.30 | 19.50 | +4.09 | +22.08% | 3 | 28 | 62.39% |
| COIN240705P00260000 | 2024-06-17 1:25PM EDT | 260.00 | 24.02 | 22.25 | 23.85 | -1.98 | -7.62% | 2 | 38 | 66.63% |
| COIN240705P00265000 | 2024-06-17 9:52AM EDT | 265.00 | 33.45 | 25.75 | 26.55 | +3.25 | +10.76% | 1 | 6 | 64.98% |
| COIN240705P00270000 | 2024-06-14 3:09PM EDT | 270.00 | 35.90 | 29.15 | 30.40 | +2.02 | +5.96% | 1 | 37 | 64.74% |
| COIN240705P00275000 | 2024-06-14 11:51AM EDT | 275.00 | 36.98 | 33.25 | 34.65 | 0.00 | - | - | - | 66.42% |
| COIN240705P00280000 | 2024-06-12 3:48PM EDT | 280.00 | 33.45 | 36.85 | 38.80 | 0.00 | - | 2 | 1 | 65.53% |
| COIN240705P00285000 | 2024-06-14 10:27AM EDT | 285.00 | 43.40 | 40.90 | 43.10 | 0.00 | - | 40 | 20 | 65.43% |
| COIN240705P00290000 | 2024-06-13 3:40PM EDT | 290.00 | 46.05 | 45.90 | 48.05 | 0.00 | - | 3 | 3 | 70.07% |
| COIN240705P00300000 | 2024-06-07 9:47AM EDT | 300.00 | 47.35 | 55.25 | 56.75 | 0.00 | - | 1 | 2 | 71.53% |
| COIN240705P00350000 | 2024-06-13 9:32AM EDT | 350.00 | 97.00 | 103.20 | 106.60 | 0.00 | - | 1 | 1 | 94.31% |
© 2024 Yahoo. Todos los derechos reservados.