Mercados españoles cerrados

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
222,23-1,77 (-0,79%)
Al cierre: 04:00PM EDT
221,55 -0,68 (-0,31%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COIN240705C000800002024-06-25 11:48AM EDT80.00141.17140.00144.750.00-23305.47%
COIN240705C000900002024-05-31 10:45AM EDT90.00136.80130.00134.650.00-11259.38%
COIN240705C000950002024-06-12 2:49PM EDT95.00164.83125.00129.500.00--2209.38%
COIN240705C001250002024-06-17 11:19AM EDT125.00113.9495.8098.750.00--1157.03%
COIN240705C001300002024-06-26 10:50AM EDT130.0092.1790.8093.750.00-12146.88%
COIN240705C001350002024-06-24 1:35PM EDT135.0075.0885.8088.750.00-13137.50%
COIN240705C001400002024-06-17 11:26AM EDT140.0079.9781.0083.75-18.78-19.02%12147.27%
COIN240705C001450002024-06-24 2:36PM EDT145.0067.3076.0078.800.00-27140.23%
COIN240705C001500002024-06-28 12:46PM EDT150.0070.4771.0073.80-4.53-6.04%14130.27%
COIN240705C001550002024-06-26 2:38PM EDT155.0066.7266.0568.80+6.53+10.85%12122.85%
COIN240705C001650002024-06-27 10:07AM EDT165.0055.2556.0558.850.00-13105.86%
COIN240705C001700002024-06-27 11:14AM EDT170.0050.4751.0553.850.00-1196.68%
COIN240705C001750002024-06-28 10:20AM EDT175.0048.0046.1048.85+0.56+1.18%1289.16%
COIN240705C001800002024-06-27 10:17AM EDT180.0042.8641.1043.900.00-21081.45%
COIN240705C001850002024-06-28 3:49PM EDT185.0037.9036.5538.65+0.33+0.88%34176.76%
COIN240705C001900002024-06-27 2:12PM EDT190.0034.7531.2534.050.00-94369.14%
COIN240705C001950002024-06-26 3:40PM EDT195.0021.0426.3529.150.00-4962.60%
COIN240705C002000002024-06-28 3:34PM EDT200.0021.4021.9524.00-5.21-19.58%916157.86%
COIN240705C002050002024-06-28 3:59PM EDT205.0017.9317.5519.30-3.82-17.56%1425954.81%
COIN240705C002100002024-06-28 3:59PM EDT210.0013.8313.6015.05-3.47-20.06%7224454.03%
COIN240705C002150002024-06-28 3:45PM EDT215.0010.509.9510.90-2.10-16.67%7028650.89%
COIN240705C002175002024-06-28 3:41PM EDT217.508.838.659.65-1.92-17.86%11831853.64%
COIN240705C002200002024-06-28 3:59PM EDT220.007.507.207.90-2.05-21.47%1,9811,02852.17%
COIN240705C002225002024-06-28 3:59PM EDT222.506.105.906.60-2.50-29.07%1,01037151.98%
COIN240705C002250002024-06-28 3:59PM EDT225.005.144.805.70-1.88-26.78%2,1241,24852.97%
COIN240705C002275002024-06-28 3:57PM EDT227.503.953.354.75-1.85-31.90%54037851.04%
COIN240705C002300002024-06-28 3:59PM EDT230.003.553.003.40-1.45-29.00%31,1891,43050.78%
COIN240705C002325002024-06-28 3:59PM EDT232.502.922.602.92-1.38-32.09%1,76540953.17%
COIN240705C002350002024-06-28 3:59PM EDT235.002.081.902.50-1.37-39.71%1,19475753.46%
COIN240705C002375002024-06-28 3:56PM EDT237.501.711.531.92-1.24-42.03%21243253.59%
COIN240705C002400002024-06-28 3:59PM EDT240.001.271.201.30-1.15-47.52%1,7411,42252.49%
COIN240705C002425002024-06-28 3:58PM EDT242.501.050.921.40-0.92-46.70%39851755.81%
COIN240705C002450002024-06-28 3:59PM EDT245.000.720.591.01-0.98-57.65%1,03055454.25%
COIN240705C002475002024-06-28 3:53PM EDT247.500.700.480.74-0.68-49.28%9222054.49%
COIN240705C002500002024-06-28 3:59PM EDT250.000.470.420.50-0.68-59.13%1,7981,82354.64%
COIN240705C002525002024-06-28 3:59PM EDT252.500.340.140.36-0.61-64.21%24116551.61%
COIN240705C002550002024-06-28 3:59PM EDT255.000.290.250.33-0.53-64.63%46730456.35%
COIN240705C002575002024-06-28 3:16PM EDT257.500.230.180.30-0.62-72.94%427157.52%
COIN240705C002600002024-06-28 3:58PM EDT260.000.180.150.20-0.37-67.27%6361,53657.52%
COIN240705C002625002024-06-28 3:42PM EDT262.500.160.100.25-0.45-73.77%5716160.35%
COIN240705C002650002024-06-28 3:25PM EDT265.000.130.080.19-0.28-68.29%9128960.74%
COIN240705C002675002024-06-28 3:04PM EDT267.500.100.050.12-0.23-69.70%158159.57%
COIN240705C002700002024-06-28 3:58PM EDT270.000.080.070.10-0.21-72.41%47441962.11%
COIN240705C002750002024-06-28 3:43PM EDT275.000.060.050.16-0.14-70.00%9642068.95%
COIN240705C002800002024-06-28 2:05PM EDT280.000.050.030.05-0.09-64.29%61,56165.63%
COIN240705C002850002024-06-28 2:18PM EDT285.000.020.020.12-0.08-80.00%52368674.61%
COIN240705C002900002024-06-28 10:31AM EDT290.000.060.020.10-0.02-25.00%3721277.73%
COIN240705C002950002024-06-28 2:45PM EDT295.000.030.030.04-0.01-25.00%25977.34%
COIN240705C003000002024-06-28 3:59PM EDT300.000.030.010.05-0.03-50.00%1591,12080.08%
COIN240705C003050002024-06-27 10:15AM EDT305.000.060.010.040.00-1017382.81%
COIN240705C003100002024-06-27 2:59PM EDT310.000.060.000.050.00-1843286.33%
COIN240705C003150002024-06-27 11:42AM EDT315.000.030.000.05+0.01+50.00%514989.84%
COIN240705C003200002024-06-28 1:02PM EDT320.000.030.000.020.00-241085.94%
COIN240705C003250002024-06-28 1:30PM EDT325.000.030.000.07+0.02+200.00%2252100.39%
COIN240705C003300002024-06-28 1:02PM EDT330.000.020.010.05-0.05-71.43%594102.34%
COIN240705C003350002024-06-28 1:45PM EDT335.000.030.000.050.00-1643103.91%
COIN240705C003400002024-06-27 12:51PM EDT340.000.030.000.050.00-285107.03%
COIN240705C003450002024-06-26 10:26AM EDT345.000.030.000.050.00-30135110.16%
COIN240705C003500002024-06-28 12:56PM EDT350.000.020.000.050.00-14189114.06%
COIN240705C003600002024-06-28 3:54PM EDT360.000.010.000.02-0.04-80.00%16059110.94%
COIN240705C003700002024-06-28 1:06PM EDT370.000.040.000.220.00-279146.29%
COIN240705C003800002024-06-27 11:37AM EDT380.000.020.000.040.00-2047129.69%
COIN240705C003900002024-06-26 11:34AM EDT390.000.060.000.040.00-1048134.38%
COIN240705C004000002024-06-28 9:58AM EDT400.000.010.000.040.00-1627140.63%
COIN240705C004100002024-06-28 9:47AM EDT410.000.010.000.050.00-513148.44%
COIN240705C004200002024-06-26 11:57AM EDT420.000.010.000.040.00-2224150.00%
COIN240705C004300002024-06-26 11:03AM EDT430.000.020.010.570.00-2450204.49%
COIN240705C004400002024-06-26 3:58PM EDT440.000.010.000.040.00-312340160.16%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
COIN240705P000800002024-06-25 2:20PM EDT80.000.030.000.010.00-1101225.00%
COIN240705P000900002024-06-04 1:23PM EDT90.000.450.000.010.00-55196.88%
COIN240705P001000002024-06-28 10:49AM EDT100.000.010.000.010.00-8912175.00%
COIN240705P001050002024-06-28 12:29PM EDT105.000.010.000.040.00-12654185.94%
COIN240705P001200002024-06-28 3:14PM EDT120.000.010.000.060.00-21102160.94%
COIN240705P001300002024-06-28 2:32PM EDT130.000.060.000.06+0.01+20.00%10203140.63%
COIN240705P001350002024-06-28 10:07AM EDT135.000.040.010.040.00-21306129.69%
COIN240705P001400002024-06-28 2:00PM EDT140.000.030.010.03-0.02-40.00%6166117.97%
COIN240705P001450002024-06-28 2:32PM EDT145.000.070.010.04+0.01+16.67%2043112.50%
COIN240705P001500002024-06-28 3:53PM EDT150.000.040.010.05-0.09-69.23%87406105.47%
COIN240705P001550002024-06-28 3:19PM EDT155.000.060.030.200.00-21273114.26%
COIN240705P001600002024-06-28 3:56PM EDT160.000.060.040.060.00-13272394.92%
COIN240705P001650002024-06-28 11:50AM EDT165.000.050.040.12-0.04-44.44%630691.99%
COIN240705P001700002024-06-28 2:24PM EDT170.000.060.030.10-0.02-25.00%10314381.64%
COIN240705P001750002024-06-28 3:42PM EDT175.000.060.040.10-0.06-50.00%20421674.41%
COIN240705P001800002024-06-28 3:58PM EDT180.000.110.080.12-0.04-26.67%61749169.73%
COIN240705P001850002024-06-28 3:53PM EDT185.000.130.110.16-0.10-43.48%32834464.65%
COIN240705P001900002024-06-28 3:58PM EDT190.000.240.040.24-0.08-25.00%53775556.84%
COIN240705P001950002024-06-28 3:58PM EDT195.000.330.290.35-0.15-31.25%57786356.54%
COIN240705P002000002024-06-28 3:59PM EDT200.000.540.410.60-0.26-32.50%2,3141,33452.54%
COIN240705P002050002024-06-28 3:57PM EDT205.000.980.831.04-0.35-26.32%6851,66550.76%
COIN240705P002100002024-06-28 3:59PM EDT210.001.801.691.90-0.15-7.69%1,55673850.61%
COIN240705P002150002024-06-28 3:59PM EDT215.003.153.003.25-0.30-8.70%1,9652,37250.24%
COIN240705P002175002024-06-28 3:58PM EDT217.504.603.604.10+0.29+6.73%1,38846250.88%
COIN240705P002200002024-06-28 3:59PM EDT220.005.254.905.10-0.05-0.94%1,59194950.37%
COIN240705P002225002024-06-28 3:59PM EDT222.506.326.006.65-0.18-2.77%54053350.39%
COIN240705P002250002024-06-28 3:57PM EDT225.007.776.858.95+0.27+3.60%1,2721,06351.98%
COIN240705P002275002024-06-28 3:57PM EDT227.509.208.309.750.00-4417954.69%
COIN240705P002300002024-06-28 3:59PM EDT230.0011.0010.6511.30+1.06+10.66%33046750.83%
COIN240705P002325002024-06-28 3:37PM EDT232.5013.9211.7013.90+0.97+7.49%1145350.94%
COIN240705P002350002024-06-28 3:50PM EDT235.0014.0514.2515.55-0.87-5.83%10459752.71%
COIN240705P002375002024-06-28 3:41PM EDT237.5016.5015.5517.50+0.23+1.41%104259.30%
COIN240705P002400002024-06-28 3:51PM EDT240.0019.2418.0019.95+1.74+9.94%18239251.88%
COIN240705P002425002024-06-28 3:58PM EDT242.5021.2520.0022.60+1.81+9.31%209453.83%
COIN240705P002450002024-06-28 3:42PM EDT245.0024.2722.3524.90+2.41+11.02%2314755.23%
COIN240705P002475002024-06-27 10:17AM EDT247.5026.5024.5527.250.00-1754.91%
COIN240705P002500002024-06-28 3:20PM EDT250.0029.5727.7529.15+3.32+12.65%1815159.77%
COIN240705P002525002024-06-27 9:36AM EDT252.5035.1029.2532.000.00-21555.18%
COIN240705P002550002024-06-27 11:53AM EDT255.0034.8531.9034.450.00-214560.06%
COIN240705P002575002024-06-25 10:15AM EDT257.5040.3634.0036.850.00-11053.52%
COIN240705P002600002024-06-28 2:48PM EDT260.0039.0836.4539.35+1.95+5.25%15254.88%
COIN240705P002650002024-06-27 1:22PM EDT265.0041.0041.4044.300.00-1556.45%
COIN240705P002700002024-06-26 3:34PM EDT270.0056.8946.4049.250.00-2058.79%
COIN240705P002750002024-06-20 10:55AM EDT275.0040.0151.3554.250.00-1059.38%
COIN240705P002800002024-06-26 10:12AM EDT280.0058.4556.3559.250.00-3063.67%
COIN240705P002850002024-06-25 12:49PM EDT285.0064.0061.3564.250.00-1067.97%
COIN240705P002900002024-06-18 11:18AM EDT290.0053.6566.3569.200.00-1062.50%
COIN240705P003000002024-06-24 10:04AM EDT300.0081.0076.3579.250.00-2080.47%
COIN240705P003500002024-06-13 9:32AM EDT350.0097.00125.55129.250.00-10196.39%