Mercados españoles abiertos en 8 hrs
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.642,10 +521,88 (+0,81%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00230000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 5.71 | 5.60 | 5.80 | -1.34 | -19.01% | 11,546 | 4,439 | 80.14% |
| COIN240531C00230000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 9.39 | 9.20 | 9.70 | -1.23 | -11.58% | 3,399 | 2,111 | 72.51% |
| COIN240607C00230000 | 2024-05-21 3:51PM EDT | 2024-06-07 | 12.99 | 12.75 | 13.50 | -0.97 | -6.95% | 494 | 322 | 75.09% |
| COIN240614C00230000 | 2024-05-21 3:48PM EDT | 2024-06-14 | 15.62 | 14.90 | 16.75 | -1.18 | -7.02% | 126 | 175 | 75.17% |
| COIN240621C00230000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 18.70 | 17.45 | 18.90 | -0.35 | -1.84% | 4,910 | 5,725 | 75.25% |
| COIN240628C00230000 | 2024-05-21 3:57PM EDT | 2024-06-28 | 21.85 | 20.55 | 21.85 | +0.70 | +3.31% | 81 | 153 | 78.44% |
| COIN240719C00230000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 26.60 | 26.15 | 27.05 | +0.21 | +0.80% | 613 | 967 | 78.08% |
| COIN240816C00230000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 34.66 | 34.20 | 34.70 | +0.66 | +1.94% | 365 | 87 | 82.37% |
| COIN240920C00230000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 39.71 | 39.15 | 41.20 | -0.38 | -0.95% | 26 | 934 | 80.79% |
| COIN241018C00230000 | 2024-05-21 3:13PM EDT | 2024-10-18 | 45.00 | 44.65 | 45.80 | +1.60 | +3.69% | 15 | 163 | 81.83% |
| COIN241115C00230000 | 2024-05-21 12:18PM EDT | 2024-11-15 | 50.00 | 49.45 | 52.35 | +2.20 | +4.60% | 41 | 43 | 84.43% |
| COIN241220C00230000 | 2024-05-21 3:48PM EDT | 2024-12-20 | 53.95 | 54.05 | 55.50 | +0.30 | +0.56% | 10 | 79 | 83.05% |
| COIN250117C00230000 | 2024-05-21 3:10PM EDT | 2025-01-17 | 60.67 | 56.40 | 58.90 | +5.51 | +9.99% | 24 | 507 | 82.20% |
| COIN250221C00230000 | 2024-05-21 1:28PM EDT | 2025-02-21 | 63.30 | 61.40 | 62.40 | +4.55 | +7.74% | 3 | 81 | 82.53% |
| COIN250321C00230000 | 2024-05-21 12:21PM EDT | 2025-03-21 | 65.80 | 63.50 | 65.20 | +13.10 | +24.86% | 2 | 962 | 81.81% |
| COIN250620C00230000 | 2024-05-21 12:48PM EDT | 2025-06-20 | 74.10 | 71.75 | 75.60 | +6.55 | +9.70% | 13 | 135 | 82.47% |
| COIN251219C00230000 | 2024-05-20 11:41AM EDT | 2025-12-19 | 75.01 | 86.85 | 88.35 | 0.00 | - | 1 | 361 | 81.87% |
| COIN260116C00230000 | 2024-05-20 3:56PM EDT | 2026-01-16 | 88.55 | 88.45 | 90.10 | 0.00 | - | 1 | 106 | 81.60% |
| COIN260515C00230000 | 2024-05-21 1:57PM EDT | 2026-05-15 | 97.78 | 94.30 | 97.80 | +13.78 | +16.40% | 1 | 58 | 80.74% |
| COIN260918C00230000 | 2024-05-16 3:41PM EDT | 2026-09-18 | 83.57 | 100.50 | 104.05 | 0.00 | - | 1 | 2 | 79.86% |
| COIN261218C00230000 | 2024-05-21 9:34AM EDT | 2026-12-18 | 108.20 | 105.00 | 108.20 | +15.70 | +16.97% | 1 | 27 | 79.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00230000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 9.60 | 8.65 | 9.75 | -2.15 | -18.30% | 1,275 | 675 | 72.36% |
| COIN240531P00230000 | 2024-05-21 3:41PM EDT | 2024-05-31 | 13.20 | 12.10 | 15.25 | -1.80 | -12.00% | 209 | 111 | 72.55% |
| COIN240607P00230000 | 2024-05-21 3:41PM EDT | 2024-06-07 | 16.60 | 16.45 | 17.45 | -2.10 | -11.23% | 16 | 60 | 73.11% |
| COIN240614P00230000 | 2024-05-21 3:51PM EDT | 2024-06-14 | 20.80 | 18.75 | 21.10 | -0.40 | -1.89% | 9 | 12 | 74.66% |
| COIN240621P00230000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 21.58 | 19.95 | 23.45 | -1.17 | -5.14% | 335 | 1,464 | 72.65% |
| COIN240628P00230000 | 2024-05-21 3:46PM EDT | 2024-06-28 | 23.40 | 22.65 | 24.40 | -13.45 | -36.50% | 22 | 15 | 72.01% |
| COIN240719P00230000 | 2024-05-21 3:23PM EDT | 2024-07-19 | 29.16 | 28.30 | 29.30 | -0.50 | -1.69% | 28 | 892 | 72.53% |
| COIN240920P00230000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 41.10 | 40.00 | 40.95 | 0.00 | - | 19 | 1,972 | 73.18% |
| COIN241018P00230000 | 2024-05-20 3:39PM EDT | 2024-10-18 | 45.00 | 43.65 | 45.10 | 0.00 | - | 115 | 219 | 72.89% |
| COIN241115P00230000 | 2024-05-21 3:40PM EDT | 2024-11-15 | 48.55 | 48.20 | 49.45 | -0.80 | -1.62% | 23 | 48 | 74.16% |
| COIN241220P00230000 | 2024-05-21 2:53PM EDT | 2024-12-20 | 50.45 | 52.00 | 52.60 | -1.85 | -3.54% | 34 | 45 | 73.01% |
| COIN250117P00230000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 54.99 | 54.15 | 55.20 | -0.03 | -0.05% | 1 | 440 | 72.00% |
| COIN250221P00230000 | 2024-05-20 3:56PM EDT | 2025-02-21 | 57.66 | 57.50 | 58.55 | 0.00 | - | 1 | 7 | 71.73% |
| COIN250321P00230000 | 2024-05-17 10:01AM EDT | 2025-03-21 | 68.35 | 59.80 | 60.70 | 0.00 | - | 2 | 160 | 71.18% |
| COIN250620P00230000 | 2024-05-21 9:55AM EDT | 2025-06-20 | 66.50 | 66.20 | 67.00 | -5.06 | -7.07% | 3 | 90 | 69.59% |
| COIN251219P00230000 | 2024-05-21 9:33AM EDT | 2025-12-19 | 75.00 | 76.10 | 77.60 | -3.53 | -4.50% | 10 | 115 | 67.29% |
| COIN260116P00230000 | 2024-05-21 2:07PM EDT | 2026-01-16 | 76.35 | 77.15 | 78.60 | -5.68 | -6.92% | 1 | 140 | 66.68% |
| COIN260515P00230000 | 2024-05-13 2:33PM EDT | 2026-05-15 | 88.04 | 80.55 | 83.25 | 0.00 | - | 3 | 3 | 64.43% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 71.73% |
| COIN261218P00230000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 95.40 | 87.70 | 90.45 | 0.00 | - | 1 | 6 | 62.04% |
© 2024 Yahoo. Todos los derechos reservados.