Mercados españoles cerrados
S&P 500
5.322,30 +14,17 (+0,27%) Nasdaq
16.825,44 +30,56 (+0,18%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,85 -0,86 (-1,03%) Bitcoin EUR
63.816,21 -604,73 (-0,94%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:35PM EDT. Mercado abierto.
Precio de ejercicio:210.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00210000 | 2024-05-21 3:10PM EDT | 2024-05-24 | 21.90 | 20.70 | 21.40 | +4.10 | +23.03% | 719 | 1,997 | 115.31% |
| COIN240531C00210000 | 2024-05-21 2:37PM EDT | 2024-05-31 | 23.50 | 22.45 | 23.75 | +2.92 | +14.19% | 133 | 727 | 85.60% |
| COIN240607C00210000 | 2024-05-21 3:14PM EDT | 2024-06-07 | 26.20 | 26.35 | 27.25 | +2.85 | +12.21% | 311 | 407 | 88.20% |
| COIN240614C00210000 | 2024-05-21 3:04PM EDT | 2024-06-14 | 28.77 | 28.25 | 29.50 | +2.06 | +7.71% | 29 | 135 | 84.64% |
| COIN240621C00210000 | 2024-05-21 3:12PM EDT | 2024-06-21 | 31.00 | 31.00 | 31.45 | +2.70 | +9.54% | 483 | 2,257 | 84.50% |
| COIN240628C00210000 | 2024-05-21 2:55PM EDT | 2024-06-28 | 32.10 | 32.55 | 33.20 | +1.30 | +4.22% | 20 | 31 | 82.65% |
| COIN240719C00210000 | 2024-05-21 3:19PM EDT | 2024-07-19 | 38.35 | 38.15 | 38.60 | +3.85 | +11.28% | 173 | 769 | 82.92% |
| COIN240816C00210000 | 2024-05-21 3:19PM EDT | 2024-08-16 | 45.70 | 45.50 | 45.95 | +2.77 | +6.44% | 454 | 165 | 86.34% |
| COIN240920C00210000 | 2024-05-21 3:10PM EDT | 2024-09-20 | 52.00 | 51.65 | 52.05 | +2.95 | +6.01% | 108 | 1,174 | 85.65% |
| COIN241018C00210000 | 2024-05-21 10:17AM EDT | 2024-10-18 | 52.50 | 55.40 | 57.70 | +0.38 | +0.73% | 11 | 347 | 86.08% |
| COIN241115C00210000 | 2024-05-21 2:31PM EDT | 2024-11-15 | 60.55 | 59.05 | 61.45 | +10.20 | +20.26% | 36 | 200 | 85.44% |
| COIN241220C00210000 | 2024-05-21 9:32AM EDT | 2024-12-20 | 63.26 | 64.30 | 66.05 | +2.91 | +4.82% | 1 | 25 | 85.97% |
| COIN250117C00210000 | 2024-05-21 1:27PM EDT | 2025-01-17 | 67.30 | 67.35 | 68.65 | +3.55 | +5.57% | 6 | 590 | 85.08% |
| COIN250221C00210000 | 2024-05-20 3:35PM EDT | 2025-02-21 | 66.80 | 70.75 | 72.90 | 0.00 | - | 13 | 373 | 84.93% |
| COIN250321C00210000 | 2024-05-21 9:30AM EDT | 2025-03-21 | 76.40 | 74.65 | 75.85 | +6.80 | +9.77% | 3 | 76 | 85.59% |
| COIN250620C00210000 | 2024-05-20 2:27PM EDT | 2025-06-20 | 73.10 | 82.70 | 84.30 | 0.00 | - | 11 | 684 | 85.08% |
| COIN251219C00210000 | 2024-05-20 1:08PM EDT | 2025-12-19 | 84.93 | 96.40 | 98.35 | 0.00 | - | 1 | 35 | 84.73% |
| COIN260116C00210000 | 2024-05-21 3:10PM EDT | 2026-01-16 | 99.50 | 98.30 | 100.80 | +4.42 | +4.65% | 3 | 89 | 85.00% |
| COIN260515C00210000 | 2024-05-03 2:18PM EDT | 2026-05-15 | 103.44 | 103.10 | 106.35 | 0.00 | - | 10 | 54 | 82.67% |
| COIN260918C00210000 | 2024-05-17 11:26AM EDT | 2026-09-18 | 94.37 | 109.50 | 114.30 | 0.00 | - | 4 | 6 | 82.80% |
| COIN261218C00210000 | 2024-05-20 1:01PM EDT | 2026-12-18 | 108.50 | 114.00 | 117.35 | +5.79 | +5.64% | 2 | 25 | 82.03% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00210000 | 2024-05-21 3:19PM EDT | 2024-05-24 | 1.19 | 1.15 | 1.19 | -1.31 | -52.82% | 2,683 | 1,392 | 69.51% |
| COIN240531P00210000 | 2024-05-21 3:12PM EDT | 2024-05-31 | 3.46 | 3.35 | 3.50 | -1.74 | -34.12% | 486 | 471 | 63.53% |
| COIN240607P00210000 | 2024-05-21 3:12PM EDT | 2024-06-07 | 6.04 | 6.05 | 6.25 | -2.56 | -29.77% | 48 | 159 | 66.61% |
| COIN240614P00210000 | 2024-05-21 3:09PM EDT | 2024-06-14 | 8.52 | 7.85 | 8.70 | -2.18 | -20.37% | 10 | 157 | 67.03% |
| COIN240621P00210000 | 2024-05-21 3:13PM EDT | 2024-06-21 | 10.30 | 10.10 | 10.35 | -2.11 | -17.00% | 217 | 2,980 | 67.52% |
| COIN240628P00210000 | 2024-05-21 12:57PM EDT | 2024-06-28 | 13.43 | 10.10 | 12.40 | -1.20 | -8.20% | 22 | 97 | 65.04% |
| COIN240719P00210000 | 2024-05-21 3:06PM EDT | 2024-07-19 | 16.75 | 16.40 | 16.85 | -1.40 | -7.71% | 113 | 532 | 68.58% |
| COIN240816P00210000 | 2024-05-21 3:17PM EDT | 2024-08-16 | 23.25 | 22.85 | 23.15 | -3.70 | -13.73% | 18 | 98 | 72.19% |
| COIN240920P00210000 | 2024-05-21 3:04PM EDT | 2024-09-20 | 28.37 | 28.05 | 28.35 | -1.18 | -3.99% | 103 | 606 | 71.76% |
| COIN241018P00210000 | 2024-05-21 2:44PM EDT | 2024-10-18 | 31.90 | 31.70 | 31.95 | -1.55 | -4.63% | 17 | 89 | 71.50% |
| COIN241115P00210000 | 2024-05-21 1:34PM EDT | 2024-11-15 | 36.85 | 35.80 | 36.75 | -0.27 | -0.73% | 2 | 195 | 73.29% |
| COIN241220P00210000 | 2024-05-20 3:27PM EDT | 2024-12-20 | 40.60 | 39.00 | 39.50 | 0.00 | - | 36 | 180 | 71.70% |
| COIN250117P00210000 | 2024-05-21 1:19PM EDT | 2025-01-17 | 42.25 | 41.15 | 41.65 | -0.43 | -1.01% | 22 | 540 | 70.61% |
| COIN250221P00210000 | 2024-05-21 12:47PM EDT | 2025-02-21 | 45.95 | 43.80 | 45.25 | -5.75 | -11.12% | 20 | 132 | 70.34% |
| COIN250321P00210000 | 2024-05-16 10:23AM EDT | 2025-03-21 | 52.10 | 46.50 | 47.35 | 0.00 | - | 3 | 189 | 70.23% |
| COIN250620P00210000 | 2024-05-17 11:04AM EDT | 2025-06-20 | 59.25 | 53.05 | 53.75 | 0.00 | - | 13 | 224 | 69.25% |
| COIN251219P00210000 | 2024-05-15 1:21PM EDT | 2025-12-19 | 65.30 | 62.70 | 64.20 | 0.00 | - | 1 | 77 | 67.28% |
| COIN260116P00210000 | 2024-05-21 3:17PM EDT | 2026-01-16 | 64.33 | 63.75 | 64.95 | -0.91 | -1.38% | 4 | 80 | 66.59% |
| COIN260515P00210000 | 2024-05-15 1:17PM EDT | 2026-05-15 | 70.80 | 67.35 | 69.85 | 0.00 | - | 1 | 8 | 64.72% |
| COIN260918P00210000 | 2024-05-21 2:07PM EDT | 2026-09-18 | 72.97 | 71.65 | 73.75 | -4.43 | -5.72% | 1 | 3 | 63.19% |
| COIN261218P00210000 | 2024-05-20 11:26AM EDT | 2026-12-18 | 79.00 | 73.80 | 76.70 | 0.00 | - | 1 | 39 | 62.13% |
© 2024 Yahoo. Todos los derechos reservados.