Mercados españoles cerrados en 5 hrs 23 min
IBEX 35
11.279,60 +33,60 (+0,30%) Euro Stoxx 50
5.040,16 +4,75 (+0,09%) Dólar/Euro
1,0865 +0,0015 (+0,14%) Petróleo Brent
82,53 +0,41 (+0,50%) Oro
2.344,70 +10,20 (+0,44%) Bitcoin EUR
63.033,43 -567,34 (-0,89%)
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:
Precio de ejercicio:180.00
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00180000 | 2024-05-24 10:35AM EDT | 2024-05-31 | 50.20 | 55.75 | 58.80 | +3.20 | +6.81% | 51 | 150 | 159.23% |
| COIN240607C00180000 | 2024-05-24 12:11PM EDT | 2024-06-07 | 56.03 | 56.20 | 59.40 | +2.51 | +4.69% | 2 | 4 | 71.19% |
| COIN240614C00180000 | 2024-05-21 3:29PM EDT | 2024-06-14 | 49.08 | 56.95 | 60.25 | 0.00 | - | 2 | 51 | 78.27% |
| COIN240621C00180000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 59.25 | 58.60 | 60.80 | +14.85 | +33.45% | 40 | 1,809 | 80.54% |
| COIN240628C00180000 | 2024-05-24 1:36PM EDT | 2024-06-28 | 58.00 | 58.65 | 62.00 | +4.90 | +9.23% | 8 | 3 | 77.00% |
| COIN240719C00180000 | 2024-05-22 1:59PM EDT | 2024-07-19 | 59.27 | 63.10 | 64.05 | 0.00 | - | 2 | 190 | 78.13% |
| COIN240816C00180000 | 2024-05-23 1:37PM EDT | 2024-08-16 | 59.60 | 68.00 | 69.85 | 0.00 | - | - | 81 | 82.65% |
| COIN240920C00180000 | 2024-05-24 1:08PM EDT | 2024-09-20 | 68.90 | 73.00 | 74.30 | +1.75 | +2.61% | 3 | 497 | 81.98% |
| COIN241018C00180000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 77.12 | 76.65 | 78.50 | +27.17 | +54.39% | 27 | 10 | 82.76% |
| COIN241115C00180000 | 2024-05-24 1:20PM EDT | 2024-11-15 | 78.20 | 79.25 | 82.35 | +8.20 | +11.71% | 5 | 13 | 82.48% |
| COIN241220C00180000 | 2024-05-20 1:30PM EDT | 2024-12-20 | 66.69 | 84.25 | 86.45 | 0.00 | - | 1 | 5 | 83.73% |
| COIN250117C00180000 | 2024-05-24 11:30AM EDT | 2025-01-17 | 86.00 | 87.80 | 88.65 | +8.00 | +10.26% | 3 | 436 | 83.61% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 2025-02-21 | 99.15 | 91.35 | 93.00 | 0.00 | - | 2 | 16 | 84.41% |
| COIN250321C00180000 | 2024-05-24 12:17PM EDT | 2025-03-21 | 92.05 | 93.05 | 95.75 | +23.85 | +34.97% | 2 | 153 | 83.79% |
| COIN250620C00180000 | 2024-05-24 11:54AM EDT | 2025-06-20 | 100.00 | 100.95 | 102.90 | +11.60 | +13.12% | 3 | 288 | 83.52% |
| COIN251219C00180000 | 2024-05-24 10:37AM EDT | 2025-12-19 | 109.55 | 114.60 | 117.60 | +2.55 | +2.38% | 100 | 195 | 85.05% |
| COIN260116C00180000 | 2024-05-24 1:12PM EDT | 2026-01-16 | 112.90 | 116.05 | 119.05 | +25.40 | +29.03% | 1 | 154 | 84.67% |
| COIN260515C00180000 | 2024-05-09 9:44AM EDT | 2026-05-15 | 98.35 | 120.65 | 124.45 | 0.00 | - | 2 | 48 | 82.56% |
| COIN261218C00180000 | 2024-05-14 1:40PM EDT | 2026-12-18 | 102.00 | 130.50 | 135.50 | 0.00 | - | 1 | 9 | 82.18% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00180000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.08 | -0.18 | -81.82% | 713 | 1,037 | 98.05% |
| COIN240607P00180000 | 2024-05-24 3:51PM EDT | 2024-06-07 | 0.31 | 0.26 | 0.35 | -0.69 | -69.00% | 154 | 383 | 79.49% |
| COIN240614P00180000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 0.83 | 0.72 | 0.96 | -1.27 | -60.48% | 1,029 | 223 | 76.27% |
| COIN240621P00180000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 1.32 | 1.23 | 1.45 | -1.56 | -54.17% | 388 | 2,335 | 72.36% |
| COIN240628P00180000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 2.11 | 1.63 | 2.27 | -1.89 | -47.25% | 89 | 247 | 70.56% |
| COIN240705P00180000 | 2024-05-24 3:54PM EDT | 2024-07-05 | 2.65 | 2.27 | 3.05 | -2.21 | -45.47% | 11 | 5 | 69.84% |
| COIN240719P00180000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 4.27 | 4.15 | 4.35 | -2.77 | -39.35% | 99 | 837 | 69.52% |
| COIN240816P00180000 | 2024-05-24 12:29PM EDT | 2024-08-16 | 9.45 | 7.90 | 8.65 | -1.40 | -12.90% | 34 | 22 | 72.26% |
| COIN240920P00180000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 12.65 | 12.60 | 12.90 | -4.30 | -25.37% | 23 | 736 | 73.29% |
| COIN241018P00180000 | 2024-05-24 11:27AM EDT | 2024-10-18 | 16.00 | 15.55 | 15.85 | -0.90 | -5.33% | 1 | 202 | 72.95% |
| COIN241115P00180000 | 2024-05-24 3:59PM EDT | 2024-11-15 | 19.25 | 18.65 | 19.45 | -3.77 | -16.38% | 7 | 213 | 73.94% |
| COIN241220P00180000 | 2024-05-23 9:47AM EDT | 2024-12-20 | 25.37 | 22.10 | 22.60 | 0.00 | - | 1 | 50 | 73.73% |
| COIN250117P00180000 | 2024-05-24 3:18PM EDT | 2025-01-17 | 24.92 | 24.25 | 24.75 | -3.73 | -13.02% | 20 | 683 | 73.02% |
| COIN250221P00180000 | 2024-05-16 2:50PM EDT | 2025-02-21 | 35.20 | 26.60 | 27.85 | 0.00 | - | 50 | 92 | 72.60% |
| COIN250321P00180000 | 2024-05-24 1:43PM EDT | 2025-03-21 | 30.14 | 29.10 | 29.80 | -3.12 | -9.38% | 2 | 294 | 72.56% |
| COIN250620P00180000 | 2024-05-23 10:48AM EDT | 2025-06-20 | 38.75 | 34.75 | 35.85 | 0.00 | - | 1 | 158 | 71.43% |
| COIN251219P00180000 | 2024-05-16 1:45PM EDT | 2025-12-19 | 52.30 | 44.70 | 45.95 | 0.00 | - | 1 | 35 | 70.17% |
| COIN260116P00180000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 50.10 | 45.70 | 46.85 | 0.00 | - | 1 | 86 | 69.56% |
| COIN260515P00180000 | 2024-05-06 10:29AM EDT | 2026-05-15 | 52.50 | 49.10 | 51.15 | 0.00 | - | 14 | 35 | 67.41% |
| COIN261218P00180000 | 2024-05-24 12:17PM EDT | 2026-12-18 | 56.74 | 55.30 | 57.85 | -4.61 | -7.51% | 1 | 5 | 64.83% |
© 2024 Yahoo. Todos los derechos reservados.