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
56.862,30 -293,42 (-0,51%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240712C00135000 | 2024-06-21 12:19PM EDT | 135.00 | 91.15 | 85.15 | 89.60 | 0.00 | - | 2 | 1 | 111.52% |
| COIN240712C00145000 | 2024-06-21 2:13PM EDT | 145.00 | 76.95 | 75.15 | 80.00 | 0.00 | - | 1 | 2 | 110.06% |
| COIN240712C00160000 | 2024-06-25 3:25PM EDT | 160.00 | 63.00 | 60.20 | 64.95 | 0.00 | - | 1 | 1 | 87.70% |
| COIN240712C00165000 | 2024-06-27 3:37PM EDT | 165.00 | 60.32 | 55.50 | 60.00 | 0.00 | - | 1 | 2 | 86.72% |
| COIN240712C00175000 | 2024-06-25 10:19AM EDT | 175.00 | 48.75 | 45.55 | 49.95 | +3.85 | +8.57% | 1 | 2 | 72.12% |
| COIN240712C00180000 | 2024-06-27 1:27PM EDT | 180.00 | 45.50 | 41.25 | 44.90 | 0.00 | - | 17 | 17 | 72.17% |
| COIN240712C00185000 | 2024-06-28 10:36AM EDT | 185.00 | 38.00 | 36.80 | 39.45 | +1.50 | +4.11% | 2 | 73 | 65.53% |
| COIN240712C00190000 | 2024-06-28 11:31AM EDT | 190.00 | 32.70 | 32.50 | 34.80 | +0.26 | +0.80% | 2 | 78 | 65.58% |
| COIN240712C00200000 | 2024-06-28 2:57PM EDT | 200.00 | 24.70 | 23.45 | 25.40 | -2.40 | -8.86% | 6 | 41 | 57.18% |
| COIN240712C00205000 | 2024-06-28 3:56PM EDT | 205.00 | 21.00 | 19.70 | 21.75 | -1.64 | -7.24% | 10 | 51 | 58.73% |
| COIN240712C00210000 | 2024-06-28 3:28PM EDT | 210.00 | 16.60 | 15.30 | 17.75 | -3.45 | -17.21% | 6 | 40 | 54.15% |
| COIN240712C00215000 | 2024-06-28 3:56PM EDT | 215.00 | 13.85 | 13.30 | 14.55 | -3.05 | -18.05% | 17 | 88 | 57.95% |
| COIN240712C00220000 | 2024-06-28 3:53PM EDT | 220.00 | 11.61 | 9.50 | 12.90 | -1.99 | -14.63% | 345 | 281 | 58.18% |
| COIN240712C00225000 | 2024-06-28 3:59PM EDT | 225.00 | 8.45 | 8.15 | 9.15 | -2.55 | -23.18% | 561 | 315 | 57.12% |
| COIN240712C00230000 | 2024-06-28 3:59PM EDT | 230.00 | 6.81 | 6.40 | 7.20 | -1.66 | -19.60% | 810 | 581 | 57.87% |
| COIN240712C00235000 | 2024-06-28 3:59PM EDT | 235.00 | 5.17 | 4.80 | 5.35 | -1.63 | -23.97% | 82 | 283 | 57.23% |
| COIN240712C00240000 | 2024-06-28 3:52PM EDT | 240.00 | 4.20 | 3.75 | 4.55 | -1.20 | -22.22% | 188 | 483 | 59.79% |
| COIN240712C00245000 | 2024-06-28 3:43PM EDT | 245.00 | 2.93 | 2.69 | 3.10 | -1.22 | -29.40% | 50 | 398 | 58.23% |
| COIN240712C00250000 | 2024-06-28 3:54PM EDT | 250.00 | 2.24 | 1.90 | 2.34 | -1.04 | -31.71% | 234 | 570 | 58.40% |
| COIN240712C00255000 | 2024-06-28 3:52PM EDT | 255.00 | 1.73 | 1.50 | 1.90 | -0.92 | -34.72% | 82 | 649 | 60.38% |
| COIN240712C00260000 | 2024-06-28 3:31PM EDT | 260.00 | 1.27 | 1.12 | 1.34 | -0.81 | -38.94% | 98 | 5,274 | 60.52% |
| COIN240712C00265000 | 2024-06-28 3:54PM EDT | 265.00 | 1.01 | 0.85 | 1.00 | -0.66 | -39.52% | 61 | 154 | 61.38% |
| COIN240712C00270000 | 2024-06-28 3:57PM EDT | 270.00 | 0.76 | 0.67 | 0.85 | -0.41 | -35.04% | 70 | 6,318 | 63.38% |
| COIN240712C00275000 | 2024-06-28 3:00PM EDT | 275.00 | 0.50 | 0.50 | 0.62 | -0.40 | -44.44% | 13 | 171 | 63.87% |
| COIN240712C00280000 | 2024-06-28 3:33PM EDT | 280.00 | 0.27 | 0.45 | 0.50 | -0.46 | -63.01% | 39 | 2,458 | 66.02% |
| COIN240712C00285000 | 2024-06-28 2:50PM EDT | 285.00 | 0.32 | 0.15 | 0.52 | -0.28 | -46.67% | 15 | 49 | 65.92% |
| COIN240712C00290000 | 2024-06-28 3:36PM EDT | 290.00 | 0.20 | 0.11 | 0.45 | -0.29 | -59.18% | 14 | 213 | 67.68% |
| COIN240712C00295000 | 2024-06-28 2:03PM EDT | 295.00 | 0.22 | 0.08 | 0.58 | -0.02 | -8.33% | 1 | 60 | 73.14% |
| COIN240712C00300000 | 2024-06-28 2:27PM EDT | 300.00 | 0.19 | 0.06 | 0.35 | -0.16 | -45.71% | 14 | 1,112 | 71.39% |
| COIN240712C00305000 | 2024-06-28 3:36PM EDT | 305.00 | 0.16 | 0.05 | 0.40 | -0.12 | -42.86% | 25 | 318 | 75.68% |
| COIN240712C00310000 | 2024-06-28 11:04AM EDT | 310.00 | 0.07 | 0.05 | 0.36 | -0.11 | -61.11% | 1 | 148 | 77.83% |
| COIN240712C00315000 | 2024-06-27 10:53AM EDT | 315.00 | 0.09 | 0.05 | 0.60 | 0.00 | - | 3 | 8 | 86.57% |
| COIN240712C00320000 | 2024-06-27 3:33PM EDT | 320.00 | 0.15 | 0.03 | 0.49 | 0.00 | - | 24 | 99 | 86.91% |
| COIN240712C00325000 | 2024-06-27 9:58AM EDT | 325.00 | 0.10 | 0.02 | 0.10 | -0.14 | -58.33% | 2 | 5 | 75.00% |
| COIN240712C00330000 | 2024-06-27 3:32PM EDT | 330.00 | 0.11 | 0.02 | 0.07 | 0.00 | - | 15 | 19 | 75.39% |
| COIN240712C00335000 | 2024-06-28 3:38PM EDT | 335.00 | 0.03 | 0.02 | 0.07 | -0.07 | -70.00% | 21 | 113 | 77.73% |
| COIN240712C00340000 | 2024-06-26 2:43PM EDT | 340.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 24 | 35 | 81.25% |
| COIN240712C00345000 | 2024-06-28 11:00AM EDT | 345.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 2 | 41 | 80.47% |
| COIN240712C00350000 | 2024-06-28 2:34PM EDT | 350.00 | 0.01 | 0.01 | 0.06 | -0.06 | -85.71% | 4 | 31 | 82.81% |
| COIN240712C00360000 | 2024-06-28 3:35PM EDT | 360.00 | 0.06 | 0.01 | 0.25 | +0.01 | +20.00% | 10 | 18 | 100.59% |
| COIN240712C00370000 | 2024-06-28 3:35PM EDT | 370.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 10 | 32 | 91.80% |
| COIN240712C00380000 | 2024-06-26 12:35PM EDT | 380.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 92.97% |
| COIN240712C00390000 | 2024-06-26 12:35PM EDT | 390.00 | 0.10 | 0.00 | 0.81 | 0.00 | - | 10 | 11 | 132.42% |
| COIN240712C00400000 | 2024-06-25 10:35AM EDT | 400.00 | 0.10 | 0.00 | 0.93 | 0.00 | - | 20 | 29 | 140.04% |
| COIN240712C00420000 | 2024-06-26 11:41AM EDT | 420.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 20 | 23 | 149.66% |
| COIN240712C00430000 | 2024-06-26 11:40AM EDT | 430.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 30 | 35 | 141.60% |
| COIN240712C00440000 | 2024-06-26 11:37AM EDT | 440.00 | 0.08 | 0.00 | 0.93 | 0.00 | - | 20 | 49 | 158.30% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240712P00105000 | 2024-06-28 12:32PM EDT | 105.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 2 | 5 | 135.94% |
| COIN240712P00120000 | 2024-06-17 10:01AM EDT | 120.00 | 0.05 | 0.00 | 0.18 | -0.49 | -90.74% | 20 | 1 | 127.54% |
| COIN240712P00130000 | 2024-06-27 10:47AM EDT | 130.00 | 0.26 | 0.01 | 0.15 | 0.00 | - | 1 | 48 | 110.74% |
| COIN240712P00135000 | 2024-06-24 9:56AM EDT | 135.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 20 | 23 | 106.45% |
| COIN240712P00140000 | 2024-06-28 10:14AM EDT | 140.00 | 0.10 | 0.04 | 0.15 | -0.26 | -72.22% | 3 | 35 | 98.63% |
| COIN240712P00145000 | 2024-06-28 10:13AM EDT | 145.00 | 0.12 | 0.00 | 0.36 | 0.00 | - | 14 | 222 | 99.90% |
| COIN240712P00150000 | 2024-06-28 2:40PM EDT | 150.00 | 0.13 | 0.10 | 0.36 | -0.08 | -38.10% | 37 | 321 | 96.19% |
| COIN240712P00155000 | 2024-06-27 2:52PM EDT | 155.00 | 0.13 | 0.06 | 0.51 | 0.00 | - | 21 | 22 | 92.09% |
| COIN240712P00160000 | 2024-06-28 1:56PM EDT | 160.00 | 0.22 | 0.15 | 0.22 | -0.08 | -26.67% | 44 | 53 | 79.49% |
| COIN240712P00165000 | 2024-06-28 2:47PM EDT | 165.00 | 0.19 | 0.10 | 0.26 | +0.01 | +5.56% | 22 | 167 | 72.66% |
| COIN240712P00170000 | 2024-06-27 2:52PM EDT | 170.00 | 0.54 | 0.20 | 0.49 | 0.00 | - | 27 | 141 | 73.63% |
| COIN240712P00175000 | 2024-06-28 11:20AM EDT | 175.00 | 0.38 | 0.16 | 0.50 | -0.08 | -17.39% | 12 | 244 | 66.31% |
| COIN240712P00180000 | 2024-06-28 3:44PM EDT | 180.00 | 0.45 | 0.40 | 0.56 | -0.09 | -16.67% | 85 | 1,251 | 64.01% |
| COIN240712P00185000 | 2024-06-28 3:41PM EDT | 185.00 | 0.60 | 0.63 | 0.76 | -0.10 | -14.29% | 54 | 203 | 61.82% |
| COIN240712P00190000 | 2024-06-28 2:55PM EDT | 190.00 | 0.93 | 0.77 | 1.01 | -0.28 | -23.14% | 76 | 197 | 57.93% |
| COIN240712P00195000 | 2024-06-28 3:58PM EDT | 195.00 | 1.45 | 1.25 | 1.53 | -0.15 | -9.37% | 63 | 392 | 57.10% |
| COIN240712P00200000 | 2024-06-28 3:50PM EDT | 200.00 | 2.00 | 1.94 | 2.23 | -0.40 | -16.67% | 1,218 | 2,431 | 56.13% |
| COIN240712P00205000 | 2024-06-28 3:54PM EDT | 205.00 | 2.91 | 2.94 | 3.25 | -0.39 | -11.82% | 140 | 297 | 55.62% |
| COIN240712P00210000 | 2024-06-28 3:54PM EDT | 210.00 | 4.20 | 4.30 | 4.60 | -0.55 | -11.58% | 170 | 311 | 55.21% |
| COIN240712P00215000 | 2024-06-28 3:52PM EDT | 215.00 | 6.20 | 5.85 | 6.40 | -0.40 | -6.06% | 493 | 264 | 54.46% |
| COIN240712P00220000 | 2024-06-28 3:59PM EDT | 220.00 | 8.49 | 8.15 | 8.65 | -0.06 | -0.70% | 226 | 415 | 54.86% |
| COIN240712P00225000 | 2024-06-28 3:51PM EDT | 225.00 | 10.41 | 10.10 | 12.20 | -1.14 | -9.87% | 89 | 358 | 55.57% |
| COIN240712P00230000 | 2024-06-28 3:59PM EDT | 230.00 | 14.35 | 13.30 | 15.55 | +0.35 | +2.50% | 23 | 90 | 57.02% |
| COIN240712P00235000 | 2024-06-28 3:49PM EDT | 235.00 | 17.45 | 16.60 | 18.05 | +0.10 | +0.58% | 23 | 526 | 53.91% |
| COIN240712P00240000 | 2024-06-28 3:19PM EDT | 240.00 | 21.05 | 20.30 | 23.40 | 0.00 | - | 3 | 175 | 59.31% |
| COIN240712P00245000 | 2024-06-28 1:11PM EDT | 245.00 | 25.55 | 24.10 | 26.90 | +0.58 | +2.32% | 4 | 142 | 56.91% |
| COIN240712P00250000 | 2024-06-28 12:51PM EDT | 250.00 | 32.16 | 28.60 | 31.65 | +2.26 | +7.56% | 6 | 82 | 60.54% |
| COIN240712P00255000 | 2024-06-24 2:26PM EDT | 255.00 | 44.99 | 32.75 | 36.20 | 0.00 | - | 1 | 23 | 60.44% |
| COIN240712P00260000 | 2024-06-28 2:52PM EDT | 260.00 | 39.64 | 38.35 | 40.75 | -7.75 | -16.35% | 136 | 43 | 66.99% |
| COIN240712P00265000 | 2024-06-27 10:56AM EDT | 265.00 | 45.72 | 42.25 | 45.40 | 0.00 | - | 1 | 53 | 63.33% |
| COIN240712P00270000 | 2024-06-27 1:10PM EDT | 270.00 | 47.39 | 46.30 | 50.15 | 0.00 | - | 1 | 16 | 57.18% |
| COIN240712P00275000 | 2024-06-27 1:27PM EDT | 275.00 | 51.18 | 51.80 | 54.60 | 0.00 | - | 1 | 10 | 60.79% |
| COIN240712P00285000 | 2024-06-13 11:58AM EDT | 285.00 | 45.25 | 60.85 | 65.30 | 0.00 | - | 1 | 5 | 64.94% |
| COIN240712P00295000 | 2024-06-25 12:57PM EDT | 295.00 | 74.30 | 70.75 | 75.15 | 0.00 | - | 2 | 0 | 66.80% |
| COIN240712P00320000 | 2024-06-21 1:25PM EDT | 320.00 | 96.56 | 95.50 | 100.35 | 0.00 | - | 1 | 1 | 81.05% |
| COIN240712P00330000 | 2024-06-21 1:25PM EDT | 330.00 | 106.24 | 105.50 | 110.25 | 0.00 | - | 1 | 0 | 82.81% |
| COIN240712P00340000 | 2024-06-21 1:25PM EDT | 340.00 | 116.07 | 115.50 | 120.25 | 0.00 | - | 1 | 0 | 88.09% |
| COIN240712P00345000 | 2024-06-21 1:25PM EDT | 345.00 | 121.00 | 120.50 | 125.30 | 0.00 | - | 1 | 0 | 92.97% |
| COIN240712P00350000 | 2024-06-12 11:00AM EDT | 350.00 | 93.95 | 125.50 | 130.25 | 0.00 | - | - | 0 | 93.36% |
| COIN240712P00400000 | 2024-06-12 9:34AM EDT | 400.00 | 145.00 | 175.50 | 180.20 | 0.00 | - | - | 0 | 113.28% |
© 2024 Yahoo. Todos los derechos reservados.