Mercados españoles abiertos en 8 hrs 22 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.920,26 +534,53 (+1,39%) Dólar/Euro
1,0871 -0,0017 (-0,15%) Petróleo Brent
83,42 +0,15 (+0,18%) Bitcoin EUR
60.057,40 -903,24 (-1,48%)
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 comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218C00105000 | 2024-05-14 11:45AM EDT | 105.00 | 135.01 | 128.05 | 132.30 | 0.00 | - | 3 | 4 | 83.94% |
| COIN261218C00110000 | 2024-05-16 11:02AM EDT | 110.00 | 132.80 | 125.60 | 130.00 | -20.40 | -13.32% | 2 | 1 | 83.48% |
| COIN261218C00115000 | 2024-05-15 1:16PM EDT | 115.00 | 140.26 | 123.55 | 127.95 | 0.00 | - | 2 | 12 | 83.43% |
| COIN261218C00120000 | 2024-04-25 2:11PM EDT | 120.00 | 148.68 | 121.00 | 125.00 | 0.00 | - | - | 1 | 82.35% |
| COIN261218C00125000 | 2024-05-02 10:01AM EDT | 125.00 | 135.84 | 118.85 | 123.35 | 0.00 | - | 1 | 22 | 82.37% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 130.00 | 146.15 | 116.80 | 121.00 | 0.00 | - | 1 | 9 | 81.94% |
| COIN261218C00135000 | 2024-05-08 9:34AM EDT | 135.00 | 125.00 | 114.60 | 119.00 | 0.00 | - | 1 | 1 | 81.59% |
| COIN261218C00140000 | 2024-05-09 10:13AM EDT | 140.00 | 124.50 | 112.60 | 117.00 | 0.00 | - | 1 | 9 | 81.31% |
| COIN261218C00145000 | 2024-05-07 2:45PM EDT | 145.00 | 128.00 | 111.15 | 114.85 | 0.00 | - | 1 | 8 | 81.22% |
| COIN261218C00150000 | 2024-05-03 12:28PM EDT | 150.00 | 131.94 | 108.65 | 113.10 | 0.00 | - | 1 | 22 | 80.71% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 155.00 | 139.00 | 124.05 | 128.35 | 0.00 | - | 1 | 5 | 100.64% |
| COIN261218C00160000 | 2024-05-10 10:27AM EDT | 160.00 | 114.10 | 105.70 | 109.30 | 0.00 | - | 1 | 6 | 80.56% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 165.00 | 131.77 | 103.85 | 107.65 | 0.00 | - | 1 | 3 | 80.35% |
| COIN261218C00170000 | 2024-05-14 3:35PM EDT | 170.00 | 107.00 | 102.40 | 105.65 | 0.00 | - | 2 | 3 | 80.14% |
| COIN261218C00175000 | 2024-05-14 3:35PM EDT | 175.00 | 105.03 | 100.55 | 103.95 | 0.00 | - | 2 | 11 | 79.84% |
| COIN261218C00180000 | 2024-05-14 1:40PM EDT | 180.00 | 102.00 | 99.20 | 102.25 | 0.00 | - | 1 | 9 | 79.76% |
| COIN261218C00185000 | 2024-04-30 3:31PM EDT | 185.00 | 105.97 | 97.30 | 100.70 | 0.00 | - | 5 | 13 | 79.45% |
| COIN261218C00190000 | 2024-05-16 11:24AM EDT | 190.00 | 102.83 | 95.95 | 99.15 | +0.33 | +0.32% | 1 | 5 | 79.39% |
| COIN261218C00195000 | 2024-05-16 11:24AM EDT | 195.00 | 101.03 | 94.35 | 97.55 | +5.94 | +6.25% | 1 | 16 | 79.14% |
| COIN261218C00200000 | 2024-05-16 1:06PM EDT | 200.00 | 96.63 | 93.10 | 96.20 | -10.91 | -10.15% | 2 | 43 | 79.16% |
| COIN261218C00210000 | 2024-05-16 2:44PM EDT | 210.00 | 93.00 | 89.55 | 93.15 | -10.01 | -9.72% | 7 | 25 | 78.46% |
| COIN261218C00220000 | 2024-05-16 11:00AM EDT | 220.00 | 89.23 | 87.30 | 90.50 | -2.97 | -3.22% | 2 | 13 | 78.45% |
| COIN261218C00230000 | 2024-05-16 2:42PM EDT | 230.00 | 89.95 | 85.00 | 87.90 | -7.10 | -7.32% | 2 | 26 | 78.35% |
| COIN261218C00240000 | 2024-05-13 12:22PM EDT | 240.00 | 87.80 | 82.35 | 85.00 | 0.00 | - | 13 | 30 | 77.87% |
| COIN261218C00250000 | 2024-05-16 3:24PM EDT | 250.00 | 82.76 | 79.75 | 82.35 | -8.78 | -9.59% | 4 | 23 | 77.46% |
| COIN261218C00260000 | 2024-05-06 11:46AM EDT | 260.00 | 104.83 | 77.45 | 80.40 | 0.00 | - | 31 | 37 | 77.40% |
| COIN261218C00270000 | 2024-05-15 1:16PM EDT | 270.00 | 87.29 | 75.30 | 78.80 | 0.00 | - | 1 | 42 | 77.48% |
| COIN261218C00280000 | 2024-05-07 1:06PM EDT | 280.00 | 89.70 | 73.20 | 75.80 | 0.00 | - | 1 | 10 | 76.93% |
| COIN261218C00290000 | 2024-05-14 10:53AM EDT | 290.00 | 74.65 | 70.75 | 73.95 | 0.00 | - | 1 | 63 | 76.65% |
| COIN261218C00300000 | 2024-05-16 3:59PM EDT | 300.00 | 72.10 | 69.00 | 72.00 | -0.40 | -0.55% | 7 | 135 | 76.57% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 310.00 | 88.70 | 67.15 | 70.25 | 0.00 | - | 1 | 1 | 76.47% |
| COIN261218C00320000 | 2024-05-13 3:55PM EDT | 320.00 | 72.07 | 65.60 | 68.55 | +5.37 | +8.05% | 1 | 8 | 76.47% |
| COIN261218C00330000 | 2024-04-24 10:04AM EDT | 330.00 | 93.12 | 63.25 | 66.70 | 0.00 | - | 12 | 15 | 76.03% |
| COIN261218C00340000 | 2024-05-08 2:49PM EDT | 340.00 | 72.37 | 62.20 | 65.60 | 0.00 | - | 1 | 8 | 76.37% |
| COIN261218C00350000 | 2024-05-13 10:49AM EDT | 350.00 | 64.01 | 60.65 | 63.95 | 0.00 | - | 1 | 117 | 76.24% |
| COIN261218C00370000 | 2024-05-10 3:49PM EDT | 370.00 | 61.20 | 57.75 | 60.95 | 0.00 | - | 1 | 15 | 76.07% |
| COIN261218C00380000 | 2024-04-11 3:53PM EDT | 380.00 | 99.25 | 57.70 | 60.20 | 0.00 | - | 1 | 1 | 76.77% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 390.00 | 69.60 | 62.45 | 66.25 | 0.00 | - | 1 | 1 | 82.00% |
| COIN261218C00400000 | 2024-05-02 12:21PM EDT | 400.00 | 73.81 | 53.55 | 56.80 | 0.00 | - | 4 | 21 | 75.74% |
| COIN261218C00410000 | 2024-05-16 1:18PM EDT | 410.00 | 53.95 | 52.25 | 55.80 | -7.90 | -12.77% | 40 | 4 | 75.75% |
| COIN261218C00420000 | 2024-05-06 12:32PM EDT | 420.00 | 72.10 | 51.10 | 54.30 | 0.00 | - | 1 | 13 | 75.60% |
| COIN261218C00430000 | 2024-05-09 10:37AM EDT | 430.00 | 58.20 | 50.25 | 53.15 | 0.00 | - | 1 | 2 | 75.67% |
| COIN261218C00440000 | 2024-04-16 10:18AM EDT | 440.00 | 64.20 | 54.15 | 57.30 | 0.00 | - | 1 | 1 | 79.64% |
| COIN261218C00450000 | 2024-05-15 11:51AM EDT | 450.00 | 54.85 | 47.05 | 50.95 | 0.00 | - | 1 | 31 | 75.18% |
| COIN261218C00460000 | 2024-04-16 10:21AM EDT | 460.00 | 61.20 | 51.60 | 54.65 | 0.00 | - | 1 | 1 | 79.19% |
| COIN261218C00470000 | 2024-05-01 11:58AM EDT | 470.00 | 54.81 | 45.00 | 49.00 | 0.00 | - | 2 | 100 | 75.15% |
| COIN261218C00480000 | 2024-05-16 3:58PM EDT | 480.00 | 47.00 | 44.15 | 47.95 | -6.25 | -11.74% | 4 | 15 | 75.13% |
| COIN261218C00490000 | 2024-05-08 12:48PM EDT | 490.00 | 53.17 | 43.15 | 47.00 | 0.00 | - | 40 | 102 | 75.07% |
| COIN261218C00500000 | 2024-05-16 3:59PM EDT | 500.00 | 44.75 | 44.70 | 46.50 | -7.51 | -14.37% | 47 | 230 | 76.17% |
| COIN261218C00510000 | 2024-05-15 1:25PM EDT | 510.00 | 49.40 | 42.25 | 45.45 | 0.00 | - | 2 | 53 | 75.46% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218P00105000 | 2024-05-15 2:26PM EDT | 105.00 | 23.80 | 22.60 | 24.10 | +1.35 | +6.01% | 1 | 6 | 65.11% |
| COIN261218P00115000 | 2024-05-06 10:22AM EDT | 115.00 | 26.87 | 26.80 | 30.50 | 0.00 | - | 2 | 24 | 65.75% |
| COIN261218P00120000 | 2024-05-10 3:07PM EDT | 120.00 | 28.75 | 29.40 | 31.10 | 0.00 | - | 2 | 6 | 64.50% |
| COIN261218P00125000 | 2024-05-15 3:53PM EDT | 125.00 | 30.50 | 31.60 | 34.75 | 0.00 | - | 1 | 21 | 64.91% |
| COIN261218P00130000 | 2024-05-07 10:55AM EDT | 130.00 | 34.59 | 33.60 | 37.70 | 0.00 | - | 2 | 34 | 64.65% |
| COIN261218P00135000 | 2024-05-15 10:23AM EDT | 135.00 | 36.73 | 35.95 | 39.40 | 0.00 | - | 12 | 14 | 63.79% |
| COIN261218P00140000 | 2024-05-15 3:40PM EDT | 140.00 | 37.14 | 39.15 | 42.05 | 0.00 | - | 2 | 36 | 63.93% |
| COIN261218P00145000 | 2024-04-30 2:35PM EDT | 145.00 | 44.87 | 41.55 | 44.75 | 0.00 | - | 1 | 4 | 63.58% |
| COIN261218P00150000 | 2024-05-16 3:35PM EDT | 150.00 | 45.00 | 44.80 | 48.05 | +1.40 | +3.21% | 4 | 8 | 63.94% |
| COIN261218P00160000 | 2024-05-16 2:14PM EDT | 160.00 | 50.42 | 49.25 | 52.70 | -0.18 | -0.36% | 1 | 41 | 62.40% |
| COIN261218P00165000 | 2024-05-01 2:02PM EDT | 165.00 | 55.75 | 52.70 | 56.70 | 0.00 | - | 1 | 6 | 63.03% |
| COIN261218P00170000 | 2024-04-30 12:34PM EDT | 170.00 | 59.14 | 55.75 | 58.65 | 0.00 | - | 4 | 4 | 62.39% |
| COIN261218P00175000 | 2024-05-10 3:54PM EDT | 175.00 | 59.50 | 59.05 | 61.55 | 0.00 | - | 1 | 2 | 62.30% |
| COIN261218P00180000 | 2024-05-03 10:25AM EDT | 180.00 | 61.35 | 61.45 | 65.15 | 0.00 | - | 1 | 5 | 62.06% |
| COIN261218P00185000 | 2024-05-15 3:52PM EDT | 185.00 | 61.62 | 64.45 | 67.85 | 0.00 | - | 2 | 12 | 61.65% |
| COIN261218P00190000 | 2024-04-30 10:47AM EDT | 190.00 | 70.16 | 67.50 | 70.55 | 0.00 | - | 14 | 14 | 61.23% |
| COIN261218P00195000 | 2024-05-03 9:55AM EDT | 195.00 | 70.00 | 71.00 | 74.50 | 0.00 | - | 1 | 1 | 61.53% |
| COIN261218P00200000 | 2024-05-16 3:32PM EDT | 200.00 | 75.00 | 74.00 | 77.70 | +4.73 | +6.73% | 3 | 12 | 61.24% |
| COIN261218P00210000 | 2024-05-16 12:24PM EDT | 210.00 | 79.71 | 80.65 | 83.20 | +2.11 | +2.72% | 1 | 39 | 60.45% |
| COIN261218P00220000 | 2024-04-24 1:45PM EDT | 220.00 | 87.85 | 87.10 | 90.75 | +5.00 | +6.04% | 1 | 2 | 60.34% |
| COIN261218P00230000 | 2024-04-30 10:59AM EDT | 230.00 | 95.40 | 93.70 | 97.05 | 0.00 | - | 1 | 6 | 59.64% |
| COIN261218P00240000 | 2024-04-24 10:30AM EDT | 240.00 | 96.00 | 100.30 | 103.95 | 0.00 | - | 2 | 42 | 59.09% |
| COIN261218P00250000 | 2024-05-13 10:00AM EDT | 250.00 | 106.16 | 107.15 | 111.20 | 0.00 | - | 1 | 52 | 58.68% |
| COIN261218P00260000 | 2024-04-16 10:47AM EDT | 260.00 | 115.90 | 111.50 | 114.45 | 0.00 | - | 1 | 3 | 55.61% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 270.00 | 109.72 | 120.50 | 125.00 | 0.00 | - | 1 | 2 | 57.18% |
| COIN261218P00280000 | 2024-05-01 3:50PM EDT | 280.00 | 131.40 | 128.80 | 133.50 | 0.00 | - | 1 | 5 | 57.56% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 290.00 | 132.76 | 136.05 | 140.75 | 0.00 | - | 1 | 3 | 56.96% |
| COIN261218P00300000 | 2024-05-02 3:50PM EDT | 300.00 | 140.02 | 143.55 | 148.50 | 0.00 | - | 4 | 5 | 56.57% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 310.00 | 153.30 | 151.50 | 155.80 | 0.00 | - | 8 | 7 | 56.11% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 320.00 | 147.85 | 150.50 | 154.75 | 0.00 | - | 3 | 0 | 50.43% |
| COIN261218P00330000 | 2024-05-10 12:06PM EDT | 330.00 | 167.27 | 167.00 | 172.00 | 0.00 | - | 3 | 3 | 55.44% |
| COIN261218P00340000 | 2024-05-10 12:05PM EDT | 340.00 | 175.16 | 175.00 | 179.00 | 0.00 | - | - | 3 | 54.66% |
| COIN261218P00350000 | 2024-05-10 11:46AM EDT | 350.00 | 182.59 | 183.00 | 188.00 | 0.00 | - | 3 | 1 | 54.61% |
| COIN261218P00360000 | 2024-05-16 10:40AM EDT | 360.00 | 187.82 | 191.50 | 196.00 | -3.07 | -1.61% | 2 | 1 | 54.30% |
| COIN261218P00370000 | 2024-05-07 3:49PM EDT | 370.00 | 194.66 | 199.50 | 204.00 | 0.00 | - | 6 | 5 | 53.73% |
| COIN261218P00380000 | 2024-05-07 3:50PM EDT | 380.00 | 202.68 | 208.00 | 212.50 | 0.00 | - | 1 | 3 | 53.51% |
| COIN261218P00390000 | 2024-05-03 3:01PM EDT | 390.00 | 209.50 | 216.00 | 220.50 | 0.00 | - | 6 | 5 | 52.81% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 400.00 | 217.98 | 224.50 | 229.00 | 0.00 | - | 3 | 3 | 52.47% |
| COIN261218P00410000 | 2024-05-01 11:51AM EDT | 410.00 | 238.36 | 233.00 | 237.50 | 0.00 | - | - | 1 | 52.07% |
| COIN261218P00430000 | 2024-05-02 10:52AM EDT | 430.00 | 248.25 | 250.50 | 254.50 | 0.00 | - | 3 | 3 | 51.32% |
| COIN261218P00460000 | 2024-03-26 3:40PM EDT | 460.00 | 245.85 | 267.50 | 271.45 | 0.00 | - | 4 | 4 | 42.58% |
| COIN261218P00490000 | 2024-04-12 9:34AM EDT | 490.00 | 275.25 | 300.50 | 304.95 | 0.00 | - | 3 | 3 | 48.40% |
| COIN261218P00500000 | 2024-05-14 9:42AM EDT | 500.00 | 311.00 | 312.00 | 316.50 | 0.00 | - | 1 | 14 | 50.63% |
© 2024 Yahoo. Todos los derechos reservados.