Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.834,58 -1.425,29 (-2,37%)
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 comprapara15 de mayo de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260515C00025000 | 2024-03-20 10:09AM EDT | 25.00 | 211.50 | 187.50 | 192.50 | 0.00 | - | 2 | 5 | 0.00% |
| COIN260515C00030000 | 2024-02-08 11:14AM EDT | 30.00 | 106.00 | 229.00 | 234.00 | 0.00 | - | - | 1 | 258.57% |
| COIN260515C00035000 | 2024-02-05 12:47PM EDT | 35.00 | 90.31 | 199.50 | 204.00 | 0.00 | - | 3 | 3 | 62.06% |
| COIN260515C00040000 | 2024-02-05 11:17AM EDT | 40.00 | 90.27 | 193.00 | 198.00 | 0.00 | - | - | 1 | 72.90% |
| COIN260515C00045000 | 2024-04-25 1:53PM EDT | 45.00 | 189.18 | 197.50 | 202.50 | 0.00 | - | 3 | 4 | 104.42% |
| COIN260515C00050000 | 2024-04-02 10:32AM EDT | 50.00 | 206.25 | 194.00 | 198.50 | 0.00 | - | 1 | 3 | 102.17% |
| COIN260515C00055000 | 2024-03-19 11:07AM EDT | 55.00 | 176.75 | 172.00 | 177.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN260515C00060000 | 2024-03-13 11:26AM EDT | 60.00 | 216.00 | 206.00 | 210.50 | 0.00 | - | 10 | 12 | 156.73% |
| COIN260515C00065000 | 2024-03-14 11:27AM EDT | 65.00 | 183.30 | 191.50 | 196.50 | 0.00 | - | 7 | 14 | 120.12% |
| COIN260515C00070000 | 2024-04-17 10:10AM EDT | 70.00 | 161.96 | 180.00 | 184.50 | 0.00 | - | 1 | 8 | 96.21% |
| COIN260515C00075000 | 2024-04-25 11:40AM EDT | 75.00 | 164.60 | 176.50 | 181.50 | 0.00 | - | 1 | 2 | 95.23% |
| COIN260515C00080000 | 2024-04-17 11:37AM EDT | 80.00 | 151.50 | 173.50 | 178.00 | 0.00 | - | 3 | 8 | 94.17% |
| COIN260515C00085000 | 2024-04-17 11:39AM EDT | 85.00 | 149.00 | 170.50 | 175.00 | 0.00 | - | 2 | 18 | 93.57% |
| COIN260515C00090000 | 2024-04-12 2:35PM EDT | 90.00 | 179.10 | 167.50 | 172.00 | 0.00 | - | 1 | 12 | 92.87% |
| COIN260515C00095000 | 2024-03-25 11:32AM EDT | 95.00 | 206.10 | 157.50 | 162.00 | 0.00 | - | 1 | 2 | 79.07% |
| COIN260515C00100000 | 2024-04-22 10:02AM EDT | 100.00 | 154.55 | 161.50 | 166.00 | 0.00 | - | 3 | 49 | 91.26% |
| COIN260515C00105000 | 2024-04-17 9:59AM EDT | 105.00 | 142.62 | 159.00 | 163.50 | 0.00 | - | 1 | 6 | 91.21% |
| COIN260515C00110000 | 2024-04-19 3:26PM EDT | 110.00 | 136.92 | 156.00 | 160.50 | 0.00 | - | 2 | 21 | 90.26% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 115.00 | 173.00 | 153.50 | 158.00 | 0.00 | - | 1 | 6 | 90.04% |
| COIN260515C00120000 | 2024-04-17 9:57AM EDT | 120.00 | 135.50 | 150.50 | 154.50 | 0.00 | - | 1 | 22 | 88.63% |
| COIN260515C00125000 | 2024-04-18 1:32PM EDT | 125.00 | 137.64 | 148.00 | 152.00 | 0.00 | - | 1 | 13 | 88.30% |
| COIN260515C00130000 | 2024-04-18 11:38AM EDT | 130.00 | 138.00 | 145.50 | 150.00 | 0.00 | - | 6 | 76 | 88.25% |
| COIN260515C00135000 | 2024-04-19 2:53PM EDT | 135.00 | 121.91 | 143.50 | 147.00 | 0.00 | - | 38 | 114 | 87.80% |
| COIN260515C00140000 | 2024-04-16 9:45AM EDT | 140.00 | 123.85 | 141.00 | 145.00 | 0.00 | - | 2 | 45 | 87.61% |
| COIN260515C00145000 | 2024-04-22 3:35PM EDT | 145.00 | 129.42 | 138.50 | 143.00 | 0.00 | - | 2 | 20 | 87.37% |
| COIN260515C00150000 | 2024-04-26 3:44PM EDT | 150.00 | 137.99 | 136.50 | 140.50 | +10.87 | +8.55% | 3 | 120 | 87.08% |
| COIN260515C00155000 | 2024-04-24 10:34AM EDT | 155.00 | 132.00 | 134.00 | 138.50 | 0.00 | - | 1 | 12 | 86.74% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 160.00 | 113.80 | 132.00 | 136.50 | 0.00 | - | 2 | 21 | 86.65% |
| COIN260515C00165000 | 2024-04-16 1:22PM EDT | 165.00 | 112.58 | 130.50 | 134.00 | 0.00 | - | 3 | 27 | 86.51% |
| COIN260515C00170000 | 2024-04-08 11:51AM EDT | 170.00 | 147.00 | 128.50 | 132.00 | 0.00 | - | 1 | 17 | 86.33% |
| COIN260515C00175000 | 2024-04-17 12:08PM EDT | 175.00 | 104.58 | 126.80 | 130.50 | 0.00 | - | 11 | 79 | 86.53% |
| COIN260515C00180000 | 2024-04-11 9:36AM EDT | 180.00 | 138.29 | 124.00 | 128.50 | 0.00 | - | 6 | 49 | 85.84% |
| COIN260515C00185000 | 2024-03-27 10:12AM EDT | 185.00 | 142.00 | 116.50 | 120.50 | 0.00 | - | 4 | 24 | 79.69% |
| COIN260515C00190000 | 2024-04-05 10:26AM EDT | 190.00 | 132.75 | 121.00 | 124.50 | 0.00 | - | 1 | 28 | 85.73% |
| COIN260515C00195000 | 2024-04-09 2:40PM EDT | 195.00 | 125.81 | 119.00 | 123.00 | 0.00 | - | 2 | 19 | 85.61% |
| COIN260515C00200000 | 2024-04-19 12:39PM EDT | 200.00 | 99.91 | 117.00 | 121.50 | 0.00 | - | 6 | 184 | 85.47% |
| COIN260515C00210000 | 2024-04-16 1:20PM EDT | 210.00 | 98.35 | 114.00 | 118.00 | 0.00 | - | 1 | 65 | 85.32% |
| COIN260515C00220000 | 2024-04-25 10:25AM EDT | 220.00 | 102.28 | 110.75 | 114.50 | 0.00 | - | 1 | 94 | 84.95% |
| COIN260515C00230000 | 2024-04-23 10:24AM EDT | 230.00 | 109.04 | 107.00 | 111.50 | 0.00 | - | 1 | 56 | 84.47% |
| COIN260515C00240000 | 2024-04-25 3:05PM EDT | 240.00 | 98.48 | 104.00 | 108.50 | 0.00 | - | 2 | 32 | 84.25% |
| COIN260515C00250000 | 2024-04-26 11:03AM EDT | 250.00 | 99.45 | 101.50 | 105.50 | +10.20 | +11.43% | 2 | 160 | 84.14% |
| COIN260515C00260000 | 2024-04-16 11:58AM EDT | 260.00 | 80.80 | 98.50 | 103.00 | 0.00 | - | 1 | 37 | 83.96% |
| COIN260515C00270000 | 2024-04-25 11:21AM EDT | 270.00 | 85.10 | 97.20 | 100.50 | 0.00 | - | 1 | 43 | 84.40% |
| COIN260515C00280000 | 2024-04-19 2:14PM EDT | 280.00 | 79.20 | 93.50 | 98.00 | 0.00 | - | 1 | 45 | 83.76% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 290.00 | 104.60 | 91.00 | 95.50 | 0.00 | - | 19 | 46 | 83.56% |
| COIN260515C00300000 | 2024-04-24 10:04AM EDT | 300.00 | 89.92 | 88.50 | 93.00 | 0.00 | - | 12 | 293 | 83.29% |
| COIN260515C00310000 | 2024-04-15 3:18PM EDT | 310.00 | 79.90 | 86.50 | 91.00 | 0.00 | - | 1 | 22 | 83.36% |
| COIN260515C00320000 | 2024-04-16 11:49AM EDT | 320.00 | 68.00 | 84.00 | 88.50 | 0.00 | - | 1 | 40 | 82.98% |
| COIN260515C00330000 | 2024-04-15 3:18PM EDT | 330.00 | 75.50 | 82.00 | 86.50 | 0.00 | - | 1 | 23 | 82.93% |
| COIN260515C00340000 | 2024-04-11 12:38PM EDT | 340.00 | 93.00 | 80.00 | 84.50 | 0.00 | - | 1 | 8 | 82.84% |
| COIN260515C00350000 | 2024-04-17 2:39PM EDT | 350.00 | 65.26 | 78.00 | 82.00 | 0.00 | - | 1 | 195 | 82.50% |
| COIN260515C00360000 | 2024-04-11 12:29PM EDT | 360.00 | 88.20 | 76.00 | 80.00 | 0.00 | - | 1 | 1 | 82.31% |
| COIN260515C00370000 | 2024-04-23 9:30AM EDT | 370.00 | 67.00 | 74.00 | 78.00 | 0.00 | - | 1 | 6,023 | 82.07% |
| COIN260515C00380000 | 2024-04-25 10:49AM EDT | 380.00 | 64.33 | 72.50 | 76.30 | 0.00 | - | 5 | 216 | 82.10% |
| COIN260515C00390000 | 2024-04-25 10:49AM EDT | 390.00 | 62.95 | 70.50 | 74.50 | 0.00 | - | 5 | 4 | 81.86% |
| COIN260515C00400000 | 2024-04-24 9:45AM EDT | 400.00 | 69.24 | 69.00 | 73.15 | 0.00 | - | 1 | 300 | 81.94% |
| COIN260515C00420000 | 2024-04-19 2:28PM EDT | 420.00 | 55.05 | 66.00 | 69.90 | 0.00 | - | 1 | 2 | 81.78% |
| COIN260515C00430000 | 2024-04-11 12:23PM EDT | 430.00 | 75.90 | 64.50 | 68.45 | 0.00 | - | 2 | 48 | 81.71% |
| COIN260515C00440000 | 2024-03-28 12:36PM EDT | 440.00 | 81.52 | 63.00 | 67.05 | 0.00 | - | 2 | 11 | 81.63% |
| COIN260515C00450000 | 2024-04-11 12:32PM EDT | 450.00 | 70.01 | 61.50 | 65.55 | 0.00 | - | 1,075 | 1,101 | 81.48% |
| COIN260515C00460000 | 2024-03-14 12:52PM EDT | 460.00 | 62.45 | 64.00 | 67.45 | 0.00 | - | 1 | 5 | 84.05% |
| COIN260515C00470000 | 2024-04-12 1:25PM EDT | 470.00 | 68.80 | 59.00 | 62.90 | 0.00 | - | 2 | 16 | 81.41% |
| COIN260515C00480000 | 2024-04-16 12:01PM EDT | 480.00 | 45.28 | 57.50 | 61.70 | 0.00 | - | 3 | 7,207 | 81.29% |
| COIN260515C00490000 | 2024-03-19 10:31AM EDT | 490.00 | 47.70 | 46.50 | 49.65 | 0.00 | - | 1 | 3 | 73.57% |
| COIN260515C00500000 | 2024-04-12 1:09PM EDT | 500.00 | 64.05 | 55.50 | 59.45 | 0.00 | - | 2 | 193 | 81.40% |
| COIN260515C00510000 | 2024-03-20 10:26AM EDT | 510.00 | 52.55 | 42.00 | 45.90 | 0.00 | - | - | 1 | 72.08% |
| COIN260515C00520000 | 2024-04-24 1:21PM EDT | 520.00 | 51.55 | 53.00 | 57.20 | 0.00 | - | 3 | 109 | 81.23% |
Opciones de ventapara15 de mayo de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN260515P00025000 | 2024-04-22 11:55AM EDT | 25.00 | 1.50 | 1.08 | 2.04 | 0.00 | - | 3 | 304 | 92.04% |
| COIN260515P00030000 | 2024-03-14 11:02AM EDT | 30.00 | 2.07 | 1.31 | 4.50 | 0.00 | - | 4 | 9 | 96.40% |
| COIN260515P00035000 | 2024-04-15 9:47AM EDT | 35.00 | 3.25 | 2.02 | 5.00 | 0.00 | - | 9 | 21 | 92.92% |
| COIN260515P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 3.40 | 2.47 | 4.20 | 0.00 | - | 1 | 18 | 85.00% |
| COIN260515P00045000 | 2024-04-26 12:38PM EDT | 45.00 | 4.20 | 2.89 | 5.00 | +0.25 | +6.33% | 1 | 43 | 82.63% |
| COIN260515P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 4.80 | 3.95 | 5.50 | 0.00 | - | 2 | 30 | 81.10% |
| COIN260515P00055000 | 2024-04-19 3:49PM EDT | 55.00 | 6.15 | 4.40 | 7.00 | 0.00 | - | 7 | 25 | 80.25% |
| COIN260515P00060000 | 2024-04-16 9:49AM EDT | 60.00 | 7.00 | 5.60 | 8.00 | 0.00 | - | 3 | 18 | 79.61% |
| COIN260515P00065000 | 2024-04-17 10:37AM EDT | 65.00 | 7.28 | 5.50 | 9.00 | 0.00 | - | 1 | 94 | 76.63% |
| COIN260515P00070000 | 2024-04-26 10:18AM EDT | 70.00 | 9.70 | 7.00 | 11.50 | -0.05 | -0.51% | 1 | 98 | 78.42% |
| COIN260515P00075000 | 2024-04-23 11:37AM EDT | 75.00 | 11.25 | 8.00 | 13.00 | +1.00 | +9.76% | 1 | 9 | 77.61% |
| COIN260515P00080000 | 2024-04-23 12:56PM EDT | 80.00 | 11.40 | 9.50 | 14.00 | 0.00 | - | 3 | 62 | 76.68% |
| COIN260515P00085000 | 2024-04-08 10:36AM EDT | 85.00 | 11.35 | 11.00 | 15.50 | 0.00 | - | 8 | 3 | 76.23% |
| COIN260515P00090000 | 2024-04-23 10:25AM EDT | 90.00 | 14.25 | 12.50 | 17.00 | 0.00 | - | 1 | 34 | 75.64% |
| COIN260515P00095000 | 2024-04-23 11:37AM EDT | 95.00 | 15.85 | 14.50 | 18.50 | 0.00 | - | 2 | 52 | 75.42% |
| COIN260515P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 18.45 | 16.00 | 20.50 | -1.50 | -7.52% | 1 | 438 | 75.05% |
| COIN260515P00105000 | 2024-04-24 2:49PM EDT | 105.00 | 19.75 | 18.00 | 22.00 | 0.00 | - | 2 | 27 | 74.58% |
| COIN260515P00110000 | 2024-02-16 10:33AM EDT | 110.00 | 29.16 | 19.10 | 23.50 | 0.00 | - | 10 | 6 | 73.29% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 115.00 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 69.59% |
| COIN260515P00120000 | 2024-04-24 12:34PM EDT | 120.00 | 27.00 | 23.50 | 27.50 | 0.00 | - | 1 | 26 | 73.06% |
| COIN260515P00125000 | 2024-04-25 1:02PM EDT | 125.00 | 29.19 | 26.00 | 29.50 | 0.00 | - | 10 | 33 | 73.00% |
| COIN260515P00130000 | 2024-03-19 10:05AM EDT | 130.00 | 29.77 | 28.50 | 33.50 | 0.00 | - | 10 | 16 | 74.19% |
| COIN260515P00135000 | 2024-03-26 10:30AM EDT | 135.00 | 27.47 | 32.10 | 34.85 | 0.00 | - | 5 | 38 | 74.20% |
| COIN260515P00140000 | 2024-04-15 1:34PM EDT | 140.00 | 33.70 | 32.00 | 35.00 | 0.00 | - | 1 | 48 | 71.05% |
| COIN260515P00145000 | 2024-04-11 12:24PM EDT | 145.00 | 32.30 | 34.50 | 37.30 | 0.00 | - | 1 | 31 | 70.90% |
| COIN260515P00150000 | 2024-04-24 1:31PM EDT | 150.00 | 39.23 | 36.55 | 41.00 | 0.00 | - | 1 | 1,106 | 71.24% |
| COIN260515P00155000 | 2024-04-11 12:21PM EDT | 155.00 | 36.70 | 40.00 | 43.50 | 0.00 | - | 1 | 14 | 71.59% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 160.00 | 43.33 | 41.50 | 46.00 | 0.00 | - | 1 | 13 | 70.79% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 165.00 | 41.23 | 44.05 | 48.50 | 0.00 | - | 2 | 10 | 70.52% |
| COIN260515P00170000 | 2024-04-18 9:48AM EDT | 170.00 | 49.50 | 47.00 | 51.00 | 0.00 | - | 1 | 17 | 70.42% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 175.00 | 53.61 | 49.50 | 53.50 | 0.00 | - | 2 | 19 | 70.03% |
| COIN260515P00180000 | 2024-04-24 10:26AM EDT | 180.00 | 54.45 | 52.50 | 56.50 | 0.00 | - | 2 | 21 | 70.10% |
| COIN260515P00185000 | 2024-04-16 12:28PM EDT | 185.00 | 62.05 | 55.00 | 59.00 | 0.00 | - | 1 | 6 | 69.63% |
| COIN260515P00190000 | 2024-04-26 10:19AM EDT | 190.00 | 62.05 | 58.00 | 62.00 | -1.05 | -1.66% | 3 | 22 | 69.61% |
| COIN260515P00195000 | 2024-04-16 9:39AM EDT | 195.00 | 66.50 | 61.00 | 65.00 | 0.00 | - | 1 | 17 | 69.54% |
| COIN260515P00200000 | 2024-04-24 10:58AM EDT | 200.00 | 68.00 | 63.55 | 67.50 | +0.69 | +1.03% | 2 | 36 | 68.98% |
| COIN260515P00210000 | 2024-04-18 10:18AM EDT | 210.00 | 73.60 | 69.50 | 73.50 | 0.00 | - | 5 | 8 | 68.63% |
| COIN260515P00220000 | 2024-04-18 10:18AM EDT | 220.00 | 79.90 | 76.00 | 80.00 | 0.00 | - | 5 | 17 | 68.60% |
| COIN260515P00230000 | 2024-03-26 10:01AM EDT | 230.00 | 73.90 | 86.00 | 90.50 | 0.00 | - | 3 | 2 | 71.63% |
| COIN260515P00240000 | 2024-03-18 2:24PM EDT | 240.00 | 87.00 | 93.50 | 98.00 | 0.00 | - | 1 | 1 | 72.10% |
| COIN260515P00250000 | 2024-04-18 10:18AM EDT | 250.00 | 99.11 | 95.00 | 99.00 | -0.54 | -0.54% | 1 | 8 | 67.33% |
| COIN260515P00260000 | 2024-04-01 2:42PM EDT | 260.00 | 98.50 | 102.00 | 105.50 | 0.00 | - | 3 | 16 | 67.03% |
| COIN260515P00270000 | 2024-04-01 11:19AM EDT | 270.00 | 103.05 | 108.50 | 112.50 | 0.00 | - | 1 | 17 | 66.63% |
| COIN260515P00280000 | 2024-04-08 10:49AM EDT | 280.00 | 111.40 | 115.50 | 119.50 | 0.00 | - | 3 | 24 | 66.34% |
| COIN260515P00290000 | 2024-04-11 1:36PM EDT | 290.00 | 114.30 | 122.50 | 126.50 | 0.00 | - | - | 18 | 65.97% |
| COIN260515P00300000 | 2024-04-26 1:06PM EDT | 300.00 | 134.00 | 129.50 | 133.50 | +7.95 | +6.31% | 10 | 36 | 65.51% |
| COIN260515P00310000 | 2024-03-25 1:13PM EDT | 310.00 | 124.40 | 140.00 | 144.50 | 0.00 | - | 10 | 11 | 67.81% |
| COIN260515P00320000 | 2024-04-15 10:36AM EDT | 320.00 | 141.50 | 144.50 | 148.50 | 0.00 | - | 2 | 0 | 65.13% |
| COIN260515P00340000 | 2024-04-16 9:46AM EDT | 340.00 | 170.13 | 159.50 | 163.00 | 0.00 | - | 1 | 13 | 64.28% |
| COIN260515P00350000 | 2024-03-05 2:51PM EDT | 350.00 | 179.59 | 160.00 | 164.45 | 0.00 | - | 4 | 3 | 59.02% |
| COIN260515P00360000 | 2024-04-23 10:32AM EDT | 360.00 | 175.79 | 175.00 | 178.50 | 0.00 | - | 10 | 22 | 63.73% |
| COIN260515P00370000 | 2024-02-29 12:34PM EDT | 370.00 | 206.13 | 170.00 | 174.40 | 0.00 | - | - | 2 | 54.19% |
| COIN260515P00380000 | 2024-04-23 9:45AM EDT | 380.00 | 194.36 | 190.50 | 194.00 | 0.00 | - | 6 | 52 | 62.94% |
| COIN260515P00390000 | 2024-03-27 11:37AM EDT | 390.00 | 189.96 | 203.00 | 207.00 | 0.00 | - | 5 | 5 | 66.18% |
| COIN260515P00400000 | 2024-03-21 12:47PM EDT | 400.00 | 192.20 | 218.50 | 223.00 | 0.00 | - | 2 | 99 | 71.59% |
| COIN260515P00430000 | 2024-03-19 9:33AM EDT | 430.00 | 235.96 | 239.50 | 244.50 | 0.00 | - | 17 | 11 | 68.31% |
| COIN260515P00450000 | 2024-04-02 11:45AM EDT | 450.00 | 246.00 | 248.00 | 251.50 | 0.00 | - | 2 | 14 | 60.97% |
| COIN260515P00460000 | 2024-03-26 3:40PM EDT | 460.00 | 239.81 | 262.50 | 267.50 | 0.00 | - | 4 | 4 | 65.92% |
| COIN260515P00480000 | 2024-03-19 11:37AM EDT | 480.00 | 278.80 | 282.50 | 287.00 | 0.00 | - | 80 | 76 | 67.50% |
| COIN260515P00500000 | 2024-04-15 1:15PM EDT | 500.00 | 290.25 | 290.50 | 294.50 | 0.00 | - | 10 | 115 | 59.49% |
© 2024 Yahoo. Todos los derechos reservados.