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
56.891,18 -210,77 (-0,37%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240726C00095000 | 2024-06-14 11:45AM EDT | 95.00 | 148.50 | 125.60 | 129.85 | 0.00 | - | - | 1 | 152.44% |
| COIN240726C00100000 | 2024-06-13 9:55AM EDT | 100.00 | 153.50 | 120.15 | 125.00 | 0.00 | - | 2 | 2 | 136.33% |
| COIN240726C00140000 | 2024-06-21 10:51AM EDT | 140.00 | 86.71 | 80.90 | 85.15 | 0.00 | - | 5 | 5 | 96.39% |
| COIN240726C00150000 | 2024-06-27 3:53PM EDT | 150.00 | 75.47 | 71.00 | 75.50 | 0.00 | - | 1 | 6 | 88.38% |
| COIN240726C00160000 | 2024-06-21 3:30PM EDT | 160.00 | 65.10 | 61.40 | 65.65 | 0.00 | - | 1 | 11 | 80.37% |
| COIN240726C00170000 | 2024-06-26 2:57PM EDT | 170.00 | 47.00 | 51.80 | 55.90 | 0.00 | - | 65 | 187 | 72.19% |
| COIN240726C00175000 | 2024-06-28 11:56AM EDT | 175.00 | 49.90 | 47.10 | 51.95 | +2.90 | +6.17% | 6 | 132 | 72.80% |
| COIN240726C00180000 | 2024-06-28 1:24PM EDT | 180.00 | 43.40 | 43.60 | 46.75 | -1.55 | -3.45% | 2 | 12 | 71.80% |
| COIN240726C00185000 | 2024-06-28 9:31AM EDT | 185.00 | 41.10 | 39.30 | 41.85 | +1.10 | +2.75% | 1 | 5 | 68.05% |
| COIN240726C00190000 | 2024-06-25 12:22PM EDT | 190.00 | 37.40 | 34.80 | 37.90 | 0.00 | - | 1 | 71 | 66.32% |
| COIN240726C00195000 | 2024-06-27 3:56PM EDT | 195.00 | 34.71 | 31.05 | 33.95 | 0.00 | - | 31 | 102 | 65.89% |
| COIN240726C00200000 | 2024-06-27 3:56PM EDT | 200.00 | 30.93 | 27.00 | 30.20 | 0.00 | - | 39 | 54 | 64.12% |
| COIN240726C00205000 | 2024-06-25 11:08AM EDT | 205.00 | 25.21 | 24.70 | 26.40 | 0.00 | - | 8 | 10 | 65.49% |
| COIN240726C00210000 | 2024-06-28 1:40PM EDT | 210.00 | 21.95 | 20.40 | 23.30 | -2.95 | -11.85% | 4 | 73 | 62.68% |
| COIN240726C00215000 | 2024-06-28 1:19PM EDT | 215.00 | 19.25 | 17.75 | 20.65 | -1.78 | -8.46% | 10 | 90 | 63.48% |
| COIN240726C00220000 | 2024-06-28 3:55PM EDT | 220.00 | 16.64 | 16.10 | 17.25 | -1.36 | -7.56% | 16 | 211 | 63.66% |
| COIN240726C00225000 | 2024-06-28 3:51PM EDT | 225.00 | 14.70 | 13.00 | 14.65 | -2.00 | -11.98% | 404 | 177 | 61.47% |
| COIN240726C00230000 | 2024-06-28 3:33PM EDT | 230.00 | 11.25 | 11.70 | 12.70 | -2.52 | -18.30% | 213 | 227 | 63.25% |
| COIN240726C00235000 | 2024-06-28 3:54PM EDT | 235.00 | 10.98 | 10.00 | 11.55 | -0.80 | -6.79% | 38 | 188 | 64.92% |
| COIN240726C00240000 | 2024-06-28 3:22PM EDT | 240.00 | 8.71 | 8.35 | 10.25 | -1.54 | -15.02% | 12 | 213 | 65.53% |
| COIN240726C00245000 | 2024-06-28 3:34PM EDT | 245.00 | 6.65 | 6.95 | 8.35 | -2.20 | -24.86% | 51 | 124 | 64.49% |
| COIN240726C00250000 | 2024-06-28 3:56PM EDT | 250.00 | 6.40 | 6.15 | 6.65 | -1.20 | -15.79% | 424 | 620 | 64.36% |
| COIN240726C00255000 | 2024-06-28 3:58PM EDT | 255.00 | 5.45 | 5.20 | 5.65 | -1.15 | -17.42% | 60 | 169 | 64.75% |
| COIN240726C00260000 | 2024-06-28 2:13PM EDT | 260.00 | 4.60 | 4.50 | 5.40 | -1.30 | -22.03% | 10 | 131 | 67.11% |
| COIN240726C00265000 | 2024-06-28 11:23AM EDT | 265.00 | 3.64 | 3.70 | 4.20 | -1.58 | -30.27% | 1 | 140 | 65.97% |
| COIN240726C00270000 | 2024-06-28 2:29PM EDT | 270.00 | 3.41 | 3.10 | 3.55 | -0.69 | -16.83% | 47 | 273 | 66.28% |
| COIN240726C00275000 | 2024-06-28 10:27AM EDT | 275.00 | 3.15 | 2.29 | 3.35 | -0.40 | -11.27% | 1 | 47 | 66.77% |
| COIN240726C00280000 | 2024-06-28 3:49PM EDT | 280.00 | 2.59 | 2.15 | 2.73 | -0.76 | -22.69% | 6 | 167 | 67.64% |
| COIN240726C00285000 | 2024-06-28 11:35AM EDT | 285.00 | 2.00 | 1.78 | 2.36 | -0.88 | -30.56% | 22 | 39 | 68.10% |
| COIN240726C00290000 | 2024-06-28 1:55PM EDT | 290.00 | 1.50 | 1.57 | 2.16 | -0.68 | -31.19% | 3 | 32 | 69.59% |
| COIN240726C00295000 | 2024-06-28 3:58PM EDT | 295.00 | 1.44 | 1.35 | 1.96 | -0.66 | -31.43% | 10 | 34 | 70.73% |
| COIN240726C00300000 | 2024-06-28 1:16PM EDT | 300.00 | 1.17 | 0.91 | 1.60 | -0.58 | -33.14% | 26 | 625 | 69.34% |
| COIN240726C00305000 | 2024-06-28 9:30AM EDT | 305.00 | 1.45 | 0.71 | 1.46 | -0.13 | -8.23% | 20 | 19 | 70.04% |
| COIN240726C00310000 | 2024-06-28 3:14PM EDT | 310.00 | 0.91 | 0.36 | 1.25 | -0.46 | -33.58% | 1 | 59 | 68.68% |
| COIN240726C00315000 | 2024-06-27 1:48PM EDT | 315.00 | 1.11 | 0.48 | 1.37 | 0.00 | - | 4 | 16 | 73.14% |
| COIN240726C00320000 | 2024-06-28 11:56AM EDT | 320.00 | 0.42 | 0.50 | 1.45 | -0.56 | -57.14% | 3 | 114 | 76.47% |
| COIN240726C00325000 | 2024-06-27 2:35PM EDT | 325.00 | 1.16 | 0.29 | 0.85 | +0.31 | +36.47% | 1 | 27 | 71.78% |
| COIN240726C00330000 | 2024-06-27 12:43PM EDT | 330.00 | 0.62 | 0.25 | 1.29 | 0.00 | - | 1 | 45 | 77.98% |
| COIN240726C00335000 | 2024-06-27 2:00PM EDT | 335.00 | 0.49 | 0.22 | 0.66 | 0.00 | - | 1 | 14 | 73.24% |
| COIN240726C00340000 | 2024-06-28 3:03PM EDT | 340.00 | 0.43 | 0.19 | 0.62 | -0.11 | -20.37% | 4 | 287 | 74.46% |
| COIN240726C00345000 | 2024-06-27 2:48PM EDT | 345.00 | 0.47 | 0.17 | 0.50 | 0.00 | - | 9 | 20 | 74.41% |
| COIN240726C00350000 | 2024-06-28 10:56AM EDT | 350.00 | 0.41 | 0.18 | 0.65 | -0.01 | -2.38% | 2 | 58 | 78.86% |
| COIN240726C00360000 | 2024-06-28 11:23AM EDT | 360.00 | 0.18 | 0.01 | 0.44 | -0.14 | -43.75% | 32 | 40 | 76.07% |
| COIN240726C00370000 | 2024-06-25 11:18AM EDT | 370.00 | 0.25 | 0.10 | 0.84 | 0.00 | - | 1 | 3 | 88.28% |
| COIN240726C00380000 | 2024-06-26 2:39PM EDT | 380.00 | 0.09 | 0.01 | 0.94 | 0.00 | - | 2 | 13 | 92.19% |
| COIN240726C00390000 | 2024-06-26 3:19PM EDT | 390.00 | 0.07 | 0.00 | 0.71 | 0.00 | - | 1 | 5 | 91.94% |
| COIN240726C00400000 | 2024-06-28 1:06PM EDT | 400.00 | 0.20 | 0.15 | 0.89 | +0.05 | +33.33% | 17 | 26 | 100.59% |
| COIN240726C00410000 | 2024-06-11 12:08PM EDT | 410.00 | 1.25 | 0.00 | 0.87 | 0.00 | - | - | 2 | 101.42% |
| COIN240726C00420000 | 2024-06-24 9:30AM EDT | 420.00 | 0.30 | 0.02 | 0.86 | 0.00 | - | 1 | 7 | 104.88% |
| COIN240726C00430000 | 2024-06-26 12:03PM EDT | 430.00 | 0.05 | 0.05 | 0.69 | 0.00 | - | 5 | 6 | 105.52% |
| COIN240726C00440000 | 2024-06-28 2:58PM EDT | 440.00 | 0.16 | 0.03 | 0.84 | +0.14 | +700.00% | 4 | 71 | 110.94% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240726P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 0.37 | 0.00 | 0.92 | 0.00 | - | - | 1 | 112.70% |
| COIN240726P00135000 | 2024-06-24 2:48PM EDT | 135.00 | 0.40 | 0.18 | 1.01 | 0.00 | - | 2 | 2 | 97.66% |
| COIN240726P00140000 | 2024-06-27 2:00PM EDT | 140.00 | 0.21 | 0.01 | 1.05 | 0.00 | - | 100 | 101 | 89.60% |
| COIN240726P00145000 | 2024-06-28 1:34PM EDT | 145.00 | 0.33 | 0.11 | 1.10 | -0.46 | -58.23% | 5 | 9 | 85.64% |
| COIN240726P00150000 | 2024-06-28 10:54AM EDT | 150.00 | 0.32 | 0.30 | 0.60 | -0.08 | -20.00% | 2 | 30 | 75.68% |
| COIN240726P00155000 | 2024-06-27 2:50PM EDT | 155.00 | 0.54 | 0.19 | 1.15 | 0.00 | - | 1 | 24 | 75.54% |
| COIN240726P00160000 | 2024-06-26 3:19PM EDT | 160.00 | 1.09 | 0.25 | 0.98 | 0.00 | - | 24 | 300 | 68.75% |
| COIN240726P00165000 | 2024-06-28 3:49PM EDT | 165.00 | 0.79 | 0.52 | 0.90 | +0.04 | +5.33% | 32 | 269 | 65.14% |
| COIN240726P00170000 | 2024-06-28 3:50PM EDT | 170.00 | 1.00 | 0.85 | 1.26 | -0.09 | -8.26% | 13 | 198 | 65.06% |
| COIN240726P00175000 | 2024-06-28 3:22PM EDT | 175.00 | 1.45 | 1.19 | 2.11 | -0.07 | -4.61% | 26 | 275 | 66.41% |
| COIN240726P00180000 | 2024-06-28 3:55PM EDT | 180.00 | 1.92 | 1.25 | 2.13 | +0.11 | +6.08% | 72 | 161 | 60.77% |
| COIN240726P00185000 | 2024-06-28 2:48PM EDT | 185.00 | 2.65 | 2.30 | 2.85 | +0.15 | +6.00% | 10 | 239 | 62.28% |
| COIN240726P00190000 | 2024-06-28 2:28PM EDT | 190.00 | 3.40 | 3.10 | 3.70 | +0.05 | +1.49% | 39 | 388 | 61.62% |
| COIN240726P00195000 | 2024-06-28 2:59PM EDT | 195.00 | 4.56 | 4.15 | 5.00 | +0.13 | +2.93% | 18 | 220 | 61.92% |
| COIN240726P00200000 | 2024-06-28 3:42PM EDT | 200.00 | 6.01 | 5.45 | 6.65 | +0.32 | +5.62% | 23 | 416 | 62.48% |
| COIN240726P00205000 | 2024-06-28 3:42PM EDT | 205.00 | 7.57 | 6.95 | 7.55 | +0.49 | +6.92% | 9 | 160 | 60.43% |
| COIN240726P00210000 | 2024-06-28 3:35PM EDT | 210.00 | 8.75 | 8.40 | 9.10 | -0.30 | -3.31% | 11 | 268 | 58.81% |
| COIN240726P00215000 | 2024-06-28 3:31PM EDT | 215.00 | 11.70 | 10.90 | 12.35 | +0.68 | +6.17% | 15 | 230 | 62.02% |
| COIN240726P00220000 | 2024-06-28 3:38PM EDT | 220.00 | 13.99 | 12.90 | 13.90 | +0.52 | +3.86% | 117 | 327 | 59.37% |
| COIN240726P00225000 | 2024-06-28 12:51PM EDT | 225.00 | 17.79 | 14.85 | 17.65 | +1.49 | +9.14% | 39 | 321 | 60.07% |
| COIN240726P00230000 | 2024-06-28 12:46PM EDT | 230.00 | 21.00 | 17.55 | 20.65 | +0.03 | +0.14% | 2 | 117 | 59.69% |
| COIN240726P00235000 | 2024-06-28 2:54PM EDT | 235.00 | 23.32 | 20.75 | 23.95 | +0.32 | +1.39% | 2 | 31 | 59.92% |
| COIN240726P00240000 | 2024-06-28 3:54PM EDT | 240.00 | 25.00 | 25.25 | 27.40 | +0.05 | +0.20% | 5 | 49 | 62.31% |
| COIN240726P00245000 | 2024-06-28 2:22PM EDT | 245.00 | 30.00 | 28.70 | 31.70 | -0.10 | -0.33% | 5 | 55 | 63.50% |
| COIN240726P00250000 | 2024-06-28 3:54PM EDT | 250.00 | 33.30 | 31.55 | 34.10 | +0.30 | +0.91% | 5 | 23 | 57.75% |
| COIN240726P00255000 | 2024-06-27 12:04PM EDT | 255.00 | 38.95 | 36.35 | 39.45 | 0.00 | - | 2 | 10 | 63.24% |
| COIN240726P00260000 | 2024-06-28 9:56AM EDT | 260.00 | 41.35 | 39.95 | 43.05 | -12.40 | -23.07% | 1 | 23 | 60.27% |
| COIN240726P00265000 | 2024-06-12 3:30PM EDT | 265.00 | 28.40 | 44.65 | 47.50 | 0.00 | - | 3 | 3 | 62.04% |
| COIN240726P00270000 | 2024-06-24 10:46AM EDT | 270.00 | 55.60 | 48.90 | 52.40 | 0.00 | - | 5 | 7 | 63.32% |
| COIN240726P00275000 | 2024-06-27 12:01PM EDT | 275.00 | 57.14 | 53.40 | 57.00 | 0.00 | - | 1 | 1 | 63.92% |
| COIN240726P00280000 | 2024-06-27 3:51PM EDT | 280.00 | 58.25 | 58.05 | 61.45 | 0.00 | - | 2 | 28 | 63.92% |
| COIN240726P00290000 | 2024-06-13 3:15PM EDT | 290.00 | 54.06 | 67.25 | 71.00 | 0.00 | - | 1 | 0 | 64.50% |
| COIN240726P00340000 | 2024-06-13 3:15PM EDT | 340.00 | 98.06 | 115.65 | 120.15 | 0.00 | - | 1 | 0 | 63.97% |
© 2024 Yahoo. Todos los derechos reservados.