Mercados españoles cerrados
S&P 500
5.303,59 +56,91 (+1,08%) Nasdaq
16.736,30 +225,12 (+1,36%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,75 +0,37 (+0,45%) Bitcoin EUR
59.779,86 +3.508,95 (+6,24%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:10PM EDT. Mercado abierto.
Precio de ejercicio:155.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00155000 | 2024-05-14 3:02PM EDT | 2024-05-17 | 47.08 | 58.70 | 61.45 | 0.00 | - | 2 | 37 | 249.71% |
| COIN240524C00155000 | 2024-05-14 11:14AM EDT | 2024-05-24 | 49.98 | 59.00 | 61.65 | 0.00 | - | 1 | 4 | 97.66% |
| COIN240531C00155000 | 2024-05-10 9:50AM EDT | 2024-05-31 | 59.85 | 59.20 | 61.75 | 0.00 | - | 1 | 2 | 81.25% |
| COIN240607C00155000 | 2024-05-13 2:58PM EDT | 2024-06-07 | 47.42 | 59.55 | 62.30 | 0.00 | - | 2 | 2 | 79.20% |
| COIN240621C00155000 | 2024-05-14 1:23PM EDT | 2024-06-21 | 48.95 | 61.75 | 64.00 | 0.00 | - | 8 | 600 | 84.64% |
| COIN240719C00155000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 72.70 | 64.60 | 65.50 | 0.00 | - | 1 | 38 | 77.12% |
| COIN240920C00155000 | 2024-05-09 10:30AM EDT | 2024-09-20 | 69.25 | 71.85 | 72.40 | 0.00 | - | 2 | 91 | 78.75% |
| COIN241018C00155000 | 2024-05-13 1:05PM EDT | 2024-10-18 | 62.50 | 74.50 | 75.70 | 0.00 | - | 1 | 8 | 79.38% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 77.65 | 78.40 | 0.00 | - | 1 | 11 | 80.14% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 80.40 | 80.55 | 82.15 | -15.45 | -16.12% | 2 | 5 | 80.63% |
| COIN250117C00155000 | 2024-05-15 10:16AM EDT | 2025-01-17 | 78.00 | 82.75 | 84.25 | +5.15 | +7.07% | 3 | 246 | 80.24% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 100.70 | 85.85 | 86.75 | 0.00 | - | - | 3 | 80.30% |
| COIN250321C00155000 | 2024-05-07 10:40AM EDT | 2025-03-21 | 96.65 | 86.85 | 89.85 | 0.00 | - | 2 | 239 | 80.21% |
| COIN250620C00155000 | 2024-05-10 9:49AM EDT | 2025-06-20 | 92.80 | 94.00 | 96.60 | 0.00 | - | 3 | 50 | 81.26% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 99.33% |
| COIN260116C00155000 | 2024-05-10 1:31PM EDT | 2026-01-16 | 97.31 | 107.00 | 108.60 | 0.00 | - | 2 | 145 | 81.63% |
| COIN260515C00155000 | 2024-05-10 2:23PM EDT | 2026-05-15 | 103.30 | 112.20 | 114.20 | 0.00 | - | 1 | 10 | 81.06% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 139.00 | 120.45 | 123.85 | 0.00 | - | 1 | 5 | 80.71% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00155000 | 2024-05-14 1:43PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.15 | 0.00 | - | 52 | 1,293 | 153.91% |
| COIN240524P00155000 | 2024-05-15 1:29PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.11 | -0.20 | -66.67% | 68 | 144 | 86.13% |
| COIN240531P00155000 | 2024-05-15 10:38AM EDT | 2024-05-31 | 0.22 | 0.13 | 0.24 | -0.29 | -56.86% | 26 | 154 | 72.36% |
| COIN240607P00155000 | 2024-05-15 9:37AM EDT | 2024-06-07 | 0.50 | 0.19 | 0.84 | -0.55 | -52.38% | 6 | 89 | 72.12% |
| COIN240614P00155000 | 2024-05-13 2:10PM EDT | 2024-06-14 | 1.76 | 0.61 | 1.47 | 0.00 | - | 2 | 44 | 73.10% |
| COIN240621P00155000 | 2024-05-15 12:44PM EDT | 2024-06-21 | 1.19 | 1.11 | 1.17 | -0.81 | -40.50% | 69 | 2,003 | 67.38% |
| COIN240628P00155000 | 2024-05-15 12:55PM EDT | 2024-06-28 | 1.51 | 1.53 | 1.74 | -1.31 | -46.45% | 6 | 50 | 67.43% |
| COIN240719P00155000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 3.35 | 3.25 | 3.35 | -1.55 | -31.63% | 2 | 1,100 | 67.58% |
| COIN240920P00155000 | 2024-05-14 9:48AM EDT | 2024-09-20 | 9.05 | 8.95 | 9.10 | -2.10 | -18.83% | 5 | 594 | 69.37% |
| COIN241018P00155000 | 2024-05-14 3:59PM EDT | 2024-10-18 | 13.55 | 11.05 | 11.20 | 0.00 | - | 7 | 15 | 68.88% |
| COIN241115P00155000 | 2024-05-14 10:26AM EDT | 2024-11-15 | 14.25 | 13.40 | 13.80 | -1.80 | -11.21% | 10 | 43 | 69.70% |
| COIN241220P00155000 | 2024-05-09 9:57AM EDT | 2024-12-20 | 19.40 | 15.80 | 16.25 | 0.00 | - | 1 | 5 | 69.33% |
| COIN250117P00155000 | 2024-05-15 9:46AM EDT | 2025-01-17 | 18.39 | 17.60 | 17.85 | -2.76 | -13.05% | 1 | 360 | 68.81% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 2025-02-21 | 22.45 | 21.80 | 23.65 | 0.00 | - | - | 3 | 73.86% |
| COIN250321P00155000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 25.00 | 21.50 | 22.00 | 0.00 | - | 1 | 38 | 68.72% |
| COIN250620P00155000 | 2024-04-12 12:53PM EDT | 2025-06-20 | 26.35 | 29.85 | 30.95 | 0.00 | - | 6 | 77 | 73.88% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 72.34% |
| COIN260116P00155000 | 2024-05-13 12:53PM EDT | 2026-01-16 | 38.80 | 35.95 | 36.60 | 0.00 | - | 1 | 67 | 67.22% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 2026-05-15 | 45.75 | 39.65 | 40.70 | 0.00 | - | 1 | 13 | 65.99% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 42.90 | 44.45 | 0.00 | - | 1 | 2 | 64.68% |
© 2024 Yahoo. Todos los derechos reservados.