Mercados españoles cerrados
S&P 500
5.066,96 -3,59 (-0,07%) Nasdaq
15.692,67 -3,97 (-0,03%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0694 -0,0010 (-0,10%) Petróleo Brent
88,03 -0,39 (-0,44%) Bitcoin EUR
60.506,66 -1.852,07 (-2,97%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:45PM EDT. Mercado abierto.
Precio de ejercicio:150.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00150000 | 2024-04-24 11:53AM EDT | 2024-04-26 | 78.30 | 77.70 | 80.60 | -8.58 | -9.88% | 1 | 13 | 316.70% |
| COIN240503C00150000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 86.99 | 78.75 | 80.95 | 0.00 | - | 1 | 2 | 188.70% |
| COIN240517C00150000 | 2024-04-24 12:10PM EDT | 2024-05-17 | 78.75 | 79.65 | 81.35 | +1.70 | +2.21% | 1 | 88 | 129.81% |
| COIN240621C00150000 | 2024-04-23 3:32PM EDT | 2024-06-21 | 88.40 | 82.70 | 85.40 | 0.00 | - | 5 | 2,724 | 105.27% |
| COIN240719C00150000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 78.44 | 86.30 | 88.25 | 0.00 | - | 1 | 19 | 100.64% |
| COIN240920C00150000 | 2024-04-23 10:44AM EDT | 2024-09-20 | 100.40 | 92.55 | 94.50 | 0.00 | - | 1 | 104 | 94.98% |
| COIN241018C00150000 | 2024-04-23 1:46PM EDT | 2024-10-18 | 103.50 | 95.50 | 96.85 | 0.00 | - | 3 | 6 | 93.92% |
| COIN241115C00150000 | 2024-04-24 2:07PM EDT | 2024-11-15 | 99.65 | 98.35 | 100.50 | +14.27 | +16.71% | 2 | 2 | 94.79% |
| COIN241220C00150000 | 2024-04-01 10:25AM EDT | 2024-12-20 | 103.30 | 101.05 | 103.20 | -32.18 | -23.75% | 1 | 3 | 93.30% |
| COIN250117C00150000 | 2024-04-23 9:53AM EDT | 2025-01-17 | 105.60 | 103.70 | 104.65 | 0.00 | - | 1 | 1,018 | 92.35% |
| COIN250321C00150000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 113.52 | 106.75 | 109.20 | 0.00 | - | 3 | 334 | 89.81% |
| COIN250620C00150000 | 2024-04-23 1:11PM EDT | 2025-06-20 | 119.79 | 113.30 | 115.80 | 0.00 | - | 3 | 260 | 89.78% |
| COIN251219C00150000 | 2024-04-19 9:54AM EDT | 2025-12-19 | 123.15 | 125.00 | 127.10 | 0.00 | - | 1 | 225 | 90.16% |
| COIN260116C00150000 | 2024-04-23 11:42AM EDT | 2026-01-16 | 130.60 | 124.50 | 127.65 | 0.00 | - | 2 | 280 | 88.17% |
| COIN260515C00150000 | 2024-04-22 3:35PM EDT | 2026-05-15 | 127.12 | 129.50 | 132.95 | 0.00 | - | 2 | 120 | 87.09% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 135.10 | 137.40 | 0.00 | - | 1 | 2 | 86.31% |
| COIN261218C00150000 | 2024-04-23 11:15AM EDT | 2026-12-18 | 144.10 | 136.00 | 139.95 | 0.00 | - | 1 | 20 | 84.05% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00150000 | 2024-04-24 12:58PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | 0.00 | - | 96 | 1,786 | 164.06% |
| COIN240503P00150000 | 2024-04-24 1:31PM EDT | 2024-05-03 | 0.33 | 0.26 | 0.41 | -0.05 | -13.16% | 35 | 197 | 126.37% |
| COIN240510P00150000 | 2024-04-24 1:46PM EDT | 2024-05-10 | 0.69 | 0.69 | 0.79 | +0.09 | +15.00% | 4 | 99 | 111.13% |
| COIN240517P00150000 | 2024-04-24 2:04PM EDT | 2024-05-17 | 1.10 | 1.00 | 1.17 | +0.05 | +4.76% | 29 | 1,611 | 100.98% |
| COIN240524P00150000 | 2024-04-24 2:15PM EDT | 2024-05-24 | 1.61 | 1.59 | 1.70 | +0.07 | +4.55% | 36 | 119 | 97.36% |
| COIN240531P00150000 | 2024-04-24 10:45AM EDT | 2024-05-31 | 2.14 | 1.96 | 2.24 | +0.30 | +16.30% | 5 | 41 | 93.29% |
| COIN240621P00150000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 3.65 | 3.60 | 3.70 | +0.25 | +7.35% | 53 | 1,692 | 86.91% |
| COIN240719P00150000 | 2024-04-24 1:50PM EDT | 2024-07-19 | 5.75 | 5.85 | 6.05 | +0.15 | +2.68% | 33 | 284 | 83.51% |
| COIN240920P00150000 | 2024-04-24 12:26PM EDT | 2024-09-20 | 11.70 | 11.30 | 11.50 | +0.93 | +8.64% | 6 | 789 | 81.39% |
| COIN241018P00150000 | 2024-04-18 2:12PM EDT | 2024-10-18 | 13.30 | 13.45 | 14.00 | -3.18 | -19.30% | 1 | 25 | 81.00% |
| COIN241115P00150000 | 2024-04-19 3:23PM EDT | 2024-11-15 | 19.65 | 15.75 | 16.30 | 0.00 | - | 9 | 21 | 80.88% |
| COIN241220P00150000 | 2024-04-22 3:39PM EDT | 2024-12-20 | 19.25 | 17.95 | 18.15 | 0.00 | - | 1 | 45 | 79.21% |
| COIN250117P00150000 | 2024-04-24 2:17PM EDT | 2025-01-17 | 19.57 | 19.55 | 19.80 | +0.66 | +3.49% | 39 | 1,197 | 78.29% |
| COIN250221P00150000 | 2024-04-22 9:46AM EDT | 2025-02-21 | 23.00 | 21.50 | 22.10 | 0.00 | - | 1 | 12 | 77.67% |
| COIN250321P00150000 | 2024-04-24 10:39AM EDT | 2025-03-21 | 23.20 | 22.95 | 23.75 | -1.20 | -4.92% | 2 | 84 | 77.10% |
| COIN250620P00150000 | 2024-04-18 10:08AM EDT | 2025-06-20 | 30.32 | 27.85 | 28.40 | 0.00 | - | 1 | 118 | 75.81% |
| COIN251219P00150000 | 2024-04-18 10:08AM EDT | 2025-12-19 | 36.82 | 35.20 | 36.80 | 0.00 | - | 1 | 706 | 73.63% |
| COIN260116P00150000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 35.25 | 36.15 | 36.75 | 0.00 | - | 6 | 1,902 | 72.55% |
| COIN260515P00150000 | 2024-04-24 1:31PM EDT | 2026-05-15 | 39.23 | 38.15 | 40.30 | -1.10 | -2.73% | 1 | 1,106 | 69.81% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 2026-09-18 | 35.72 | 41.35 | 43.75 | 0.00 | - | 1 | 11 | 68.21% |
| COIN261218P00150000 | 2024-04-22 1:10PM EDT | 2026-12-18 | 43.75 | 42.90 | 44.00 | 0.00 | - | 1 | 6 | 65.87% |
© 2024 Yahoo. Todos los derechos reservados.