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
56.855,45 -315,53 (-0,55%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816C00050000 | 2024-06-05 3:12PM EDT | 50.00 | 199.80 | 170.30 | 175.00 | 0.00 | - | - | 1 | 191.21% |
| COIN240816C00060000 | 2024-06-26 2:57PM EDT | 60.00 | 155.00 | 160.50 | 165.00 | 0.00 | - | 2 | 1 | 174.02% |
| COIN240816C00080000 | 2024-06-20 11:31AM EDT | 80.00 | 158.64 | 140.80 | 145.05 | 0.00 | - | - | 1 | 144.19% |
| COIN240816C00090000 | 2024-05-31 2:19PM EDT | 90.00 | 134.29 | 130.50 | 135.30 | 0.00 | - | 1 | 1 | 128.03% |
| COIN240816C00095000 | 2024-06-28 11:46AM EDT | 95.00 | 127.91 | 125.80 | 130.15 | -15.99 | -11.11% | 1 | 1 | 123.19% |
| COIN240816C00100000 | 2024-06-28 2:51PM EDT | 100.00 | 122.20 | 121.00 | 125.30 | +5.13 | +4.38% | 2 | 6 | 120.90% |
| COIN240816C00105000 | 2024-06-18 12:14PM EDT | 105.00 | 134.45 | 116.00 | 120.50 | 0.00 | - | 2 | 3 | 116.46% |
| COIN240816C00110000 | 2024-06-11 10:46AM EDT | 110.00 | 134.09 | 111.00 | 115.75 | 0.00 | - | 1 | 2 | 112.50% |
| COIN240816C00120000 | 2024-05-31 1:15PM EDT | 120.00 | 106.42 | 101.25 | 105.70 | 0.00 | - | 1 | 2 | 101.95% |
| COIN240816C00125000 | 2024-05-20 11:30AM EDT | 125.00 | 88.23 | 111.15 | 114.80 | 0.00 | - | 3 | 4 | 207.43% |
| COIN240816C00130000 | 2024-06-18 9:52AM EDT | 130.00 | 110.15 | 91.80 | 96.40 | 0.00 | - | 2 | 3 | 98.90% |
| COIN240816C00135000 | 2024-06-26 2:57PM EDT | 135.00 | 81.70 | 87.80 | 90.75 | 0.00 | - | 1 | 10 | 95.07% |
| COIN240816C00140000 | 2024-06-24 12:54PM EDT | 140.00 | 71.90 | 82.80 | 86.00 | 0.00 | - | 1 | 12 | 90.65% |
| COIN240816C00145000 | 2024-06-28 9:40AM EDT | 145.00 | 82.23 | 78.10 | 81.30 | +2.54 | +3.19% | 1 | 2 | 87.89% |
| COIN240816C00150000 | 2024-06-27 10:45AM EDT | 150.00 | 73.65 | 73.35 | 76.65 | 0.00 | - | 2 | 1,368 | 84.89% |
| COIN240816C00155000 | 2024-06-24 11:40AM EDT | 155.00 | 65.02 | 68.75 | 72.10 | 0.00 | - | 7 | 999 | 82.64% |
| COIN240816C00160000 | 2024-06-27 3:19PM EDT | 160.00 | 68.05 | 64.25 | 67.65 | 0.00 | - | 3 | 431 | 80.71% |
| COIN240816C00165000 | 2024-06-28 12:37PM EDT | 165.00 | 59.80 | 60.05 | 63.30 | +7.71 | +14.80% | 5 | 512 | 79.61% |
| COIN240816C00170000 | 2024-06-25 1:54PM EDT | 170.00 | 57.37 | 55.80 | 58.65 | 0.00 | - | 21 | 122 | 77.00% |
| COIN240816C00175000 | 2024-06-27 3:58PM EDT | 175.00 | 54.35 | 52.75 | 54.05 | -0.65 | -1.18% | 1 | 55 | 77.26% |
| COIN240816C00180000 | 2024-06-28 10:14AM EDT | 180.00 | 50.91 | 48.00 | 50.45 | +2.82 | +5.86% | 1 | 130 | 75.15% |
| COIN240816C00185000 | 2024-06-27 9:48AM EDT | 185.00 | 44.13 | 45.00 | 46.70 | 0.00 | - | 1 | 103 | 76.06% |
| COIN240816C00190000 | 2024-06-28 3:19PM EDT | 190.00 | 41.35 | 40.05 | 42.80 | +0.38 | +0.93% | 1 | 75 | 72.01% |
| COIN240816C00195000 | 2024-06-28 11:55AM EDT | 195.00 | 39.38 | 37.95 | 39.90 | -0.42 | -1.06% | 6 | 23 | 74.99% |
| COIN240816C00200000 | 2024-06-27 3:09PM EDT | 200.00 | 38.50 | 34.00 | 36.10 | 0.00 | - | 19 | 244 | 72.16% |
| COIN240816C00210000 | 2024-06-28 3:33PM EDT | 210.00 | 28.80 | 28.85 | 30.90 | -3.65 | -11.25% | 94 | 210 | 73.84% |
| COIN240816C00220000 | 2024-06-28 3:56PM EDT | 220.00 | 25.00 | 23.50 | 25.80 | -1.24 | -4.73% | 90 | 674 | 72.98% |
| COIN240816C00230000 | 2024-06-28 3:53PM EDT | 230.00 | 20.64 | 19.40 | 21.35 | -1.31 | -5.97% | 68 | 938 | 73.02% |
| COIN240816C00240000 | 2024-06-28 3:31PM EDT | 240.00 | 16.95 | 16.65 | 18.00 | -1.14 | -6.30% | 56 | 1,683 | 74.92% |
| COIN240816C00250000 | 2024-06-28 3:47PM EDT | 250.00 | 13.72 | 13.20 | 14.90 | -1.32 | -8.78% | 120 | 1,531 | 74.41% |
| COIN240816C00260000 | 2024-06-28 3:31PM EDT | 260.00 | 11.20 | 11.15 | 12.50 | -1.40 | -11.11% | 47 | 777 | 75.71% |
| COIN240816C00270000 | 2024-06-28 3:28PM EDT | 270.00 | 9.40 | 8.20 | 9.55 | -0.85 | -8.29% | 41 | 957 | 72.98% |
| COIN240816C00280000 | 2024-06-28 3:46PM EDT | 280.00 | 7.50 | 6.50 | 8.15 | -0.90 | -10.71% | 47 | 1,547 | 73.83% |
| COIN240816C00290000 | 2024-06-28 3:33PM EDT | 290.00 | 6.00 | 5.15 | 7.40 | -1.00 | -14.29% | 70 | 525 | 75.62% |
| COIN240816C00300000 | 2024-06-28 3:50PM EDT | 300.00 | 5.20 | 4.50 | 5.15 | -0.55 | -9.57% | 176 | 3,907 | 74.55% |
| COIN240816C00310000 | 2024-06-28 3:15PM EDT | 310.00 | 4.10 | 3.20 | 4.50 | -0.80 | -16.33% | 55 | 243 | 74.56% |
| COIN240816C00320000 | 2024-06-28 3:15PM EDT | 320.00 | 3.46 | 3.05 | 3.60 | -0.54 | -13.50% | 52 | 940 | 76.20% |
| COIN240816C00330000 | 2024-06-28 3:22PM EDT | 330.00 | 2.80 | 2.81 | 3.00 | -0.46 | -14.11% | 71 | 1,265 | 77.88% |
| COIN240816C00340000 | 2024-06-28 11:19AM EDT | 340.00 | 2.25 | 2.27 | 2.53 | -0.57 | -20.21% | 6 | 661 | 78.38% |
| COIN240816C00350000 | 2024-06-28 3:55PM EDT | 350.00 | 2.05 | 1.97 | 2.14 | -0.29 | -12.39% | 68 | 1,096 | 79.44% |
| COIN240816C00360000 | 2024-06-28 12:01PM EDT | 360.00 | 1.72 | 1.59 | 2.08 | -0.48 | -21.82% | 4 | 566 | 81.12% |
| COIN240816C00370000 | 2024-06-28 3:36PM EDT | 370.00 | 1.36 | 1.13 | 1.72 | -0.32 | -19.05% | 9 | 1,341 | 80.43% |
| COIN240816C00380000 | 2024-06-27 3:58PM EDT | 380.00 | 1.45 | 0.63 | 1.66 | 0.00 | - | 14 | 353 | 80.35% |
| COIN240816C00390000 | 2024-06-25 1:50PM EDT | 390.00 | 0.90 | 0.81 | 1.80 | -0.54 | -37.50% | 2 | 54 | 85.33% |
| COIN240816C00400000 | 2024-06-28 12:46PM EDT | 400.00 | 0.85 | 0.72 | 1.00 | -0.16 | -15.84% | 40 | 513 | 82.20% |
| COIN240816C00410000 | 2024-06-28 11:18AM EDT | 410.00 | 0.70 | 0.73 | 1.49 | -0.03 | -4.11% | 9 | 52 | 88.60% |
| COIN240816C00420000 | 2024-06-28 3:48PM EDT | 420.00 | 0.72 | 0.43 | 0.95 | -0.10 | -12.20% | 1 | 160 | 84.62% |
| COIN240816C00430000 | 2024-06-28 2:32PM EDT | 430.00 | 0.62 | 0.34 | 1.35 | -0.09 | -12.68% | 24 | 245 | 89.87% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816P00060000 | 2024-06-04 3:37PM EDT | 60.00 | 0.10 | 0.00 | 0.79 | 0.00 | - | 37 | 37 | 167.09% |
| COIN240816P00065000 | 2024-05-30 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.79 | 0.00 | - | 1 | 1 | 157.23% |
| COIN240816P00070000 | 2024-06-10 2:25PM EDT | 70.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | 1 | 21 | 147.46% |
| COIN240816P00080000 | 2024-06-27 3:51PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| COIN240816P00085000 | 2024-06-28 12:22PM EDT | 85.00 | 0.17 | 0.04 | 0.38 | -0.01 | -5.56% | 40 | 70 | 114.26% |
| COIN240816P00090000 | 2024-06-24 2:39PM EDT | 90.00 | 0.19 | 0.07 | 0.51 | 0.00 | - | 16 | 25 | 112.70% |
| COIN240816P00095000 | 2024-06-25 3:18PM EDT | 95.00 | 0.26 | 0.08 | 0.53 | 0.00 | - | 2 | 9 | 107.23% |
| COIN240816P00100000 | 2024-06-28 2:32PM EDT | 100.00 | 0.31 | 0.15 | 0.36 | +0.05 | +19.23% | 10 | 11 | 98.73% |
| COIN240816P00105000 | 2024-06-26 2:10PM EDT | 105.00 | 0.34 | 0.11 | 0.56 | 0.00 | - | 2 | 4 | 96.88% |
| COIN240816P00110000 | 2024-06-27 2:12PM EDT | 110.00 | 0.25 | 0.14 | 0.59 | 0.00 | - | 3 | 20 | 92.58% |
| COIN240816P00115000 | 2024-06-24 3:51PM EDT | 115.00 | 0.64 | 0.16 | 0.65 | 0.00 | - | 147 | 123 | 88.67% |
| COIN240816P00120000 | 2024-06-28 1:30PM EDT | 120.00 | 0.49 | 0.34 | 0.59 | +0.02 | +4.26% | 1,365 | 8 | 85.35% |
| COIN240816P00125000 | 2024-06-27 9:59AM EDT | 125.00 | 0.67 | 0.46 | 0.71 | 0.00 | - | 1 | 84 | 83.45% |
| COIN240816P00130000 | 2024-06-27 11:50AM EDT | 130.00 | 0.70 | 0.60 | 1.08 | 0.00 | - | 1 | 53 | 83.72% |
| COIN240816P00135000 | 2024-06-28 10:29AM EDT | 135.00 | 0.77 | 0.64 | 0.90 | +0.08 | +11.59% | 4 | 1,800 | 77.34% |
| COIN240816P00140000 | 2024-06-28 3:35PM EDT | 140.00 | 1.12 | 0.86 | 1.40 | +0.17 | +17.89% | 5 | 115 | 78.17% |
| COIN240816P00145000 | 2024-06-28 1:46PM EDT | 145.00 | 1.42 | 1.18 | 1.63 | +0.07 | +5.19% | 14 | 106 | 76.71% |
| COIN240816P00150000 | 2024-06-28 3:41PM EDT | 150.00 | 1.84 | 1.54 | 1.70 | +0.20 | +12.20% | 37 | 5,827 | 74.06% |
| COIN240816P00155000 | 2024-06-28 1:22PM EDT | 155.00 | 1.99 | 1.90 | 2.19 | -0.12 | -5.69% | 24 | 117 | 73.13% |
| COIN240816P00160000 | 2024-06-28 3:51PM EDT | 160.00 | 2.40 | 2.45 | 2.76 | -0.18 | -6.98% | 119 | 554 | 72.63% |
| COIN240816P00165000 | 2024-06-28 3:42PM EDT | 165.00 | 3.23 | 2.98 | 3.20 | -0.03 | -0.92% | 43 | 443 | 70.86% |
| COIN240816P00170000 | 2024-06-28 3:42PM EDT | 170.00 | 3.99 | 3.35 | 3.95 | 0.00 | - | 98 | 322 | 69.13% |
| COIN240816P00175000 | 2024-06-28 3:51PM EDT | 175.00 | 4.60 | 4.65 | 4.85 | -0.16 | -3.36% | 79 | 540 | 69.91% |
| COIN240816P00180000 | 2024-06-28 3:14PM EDT | 180.00 | 5.69 | 5.60 | 5.90 | -0.12 | -2.07% | 68 | 467 | 69.25% |
| COIN240816P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 7.00 | 6.90 | 7.05 | 0.00 | - | 36 | 480 | 68.96% |
| COIN240816P00190000 | 2024-06-28 3:44PM EDT | 190.00 | 8.15 | 8.25 | 8.50 | -0.27 | -3.21% | 62 | 378 | 68.71% |
| COIN240816P00195000 | 2024-06-28 3:22PM EDT | 195.00 | 10.17 | 9.20 | 10.95 | +0.22 | +2.21% | 16 | 285 | 68.93% |
| COIN240816P00200000 | 2024-06-28 3:18PM EDT | 200.00 | 11.79 | 11.40 | 12.00 | +0.06 | +0.51% | 419 | 886 | 68.19% |
| COIN240816P00210000 | 2024-06-28 3:14PM EDT | 210.00 | 15.95 | 15.80 | 16.25 | +0.35 | +2.24% | 20 | 2,094 | 68.55% |
| COIN240816P00220000 | 2024-06-28 3:38PM EDT | 220.00 | 20.95 | 19.85 | 21.65 | +0.66 | +3.25% | 118 | 555 | 67.77% |
| COIN240816P00230000 | 2024-06-28 3:53PM EDT | 230.00 | 26.18 | 25.10 | 26.95 | -0.67 | -2.50% | 54 | 771 | 66.50% |
| COIN240816P00240000 | 2024-06-27 1:05PM EDT | 240.00 | 33.02 | 32.15 | 34.55 | 0.00 | - | 10 | 480 | 69.49% |
| COIN240816P00250000 | 2024-06-28 9:54AM EDT | 250.00 | 38.35 | 38.90 | 41.10 | -1.64 | -4.10% | 1 | 174 | 68.52% |
| COIN240816P00260000 | 2024-06-28 10:19AM EDT | 260.00 | 47.01 | 45.70 | 48.95 | -2.18 | -4.43% | 3 | 220 | 67.93% |
| COIN240816P00270000 | 2024-06-26 3:59PM EDT | 270.00 | 61.60 | 53.80 | 56.95 | 0.00 | - | 2 | 22 | 68.24% |
| COIN240816P00280000 | 2024-06-14 1:31PM EDT | 280.00 | 53.60 | 61.85 | 64.65 | 0.00 | - | 1 | 23 | 66.19% |
| COIN240816P00290000 | 2024-06-24 11:07AM EDT | 290.00 | 79.02 | 71.15 | 73.30 | 0.00 | - | 5 | 16 | 67.33% |
| COIN240816P00300000 | 2024-06-21 10:35AM EDT | 300.00 | 81.50 | 80.15 | 82.95 | 0.00 | - | 3 | 11 | 69.23% |
| COIN240816P00320000 | 2024-06-24 12:52PM EDT | 320.00 | 112.32 | 98.80 | 100.80 | 0.00 | - | 1 | 8 | 67.47% |
| COIN240816P00340000 | 2024-06-04 1:56PM EDT | 340.00 | 104.00 | 116.85 | 121.00 | 0.00 | - | 1 | 1 | 67.29% |
| COIN240816P00350000 | 2024-06-14 9:38AM EDT | 350.00 | 106.05 | 126.55 | 130.75 | 0.00 | - | - | 1 | 67.38% |
| COIN240816P00400000 | 2024-06-20 3:08PM EDT | 400.00 | 167.55 | 175.75 | 180.10 | 0.00 | - | - | 0 | 65.23% |
© 2024 Yahoo. Todos los derechos reservados.