Mercados españoles abiertos en 7 hrs 25 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0645 -0,0001 (-0,01%) Petróleo Brent
87,02 -0,09 (-0,10%) Bitcoin EUR
59.658,54 +2.082,50 (+3,62%)
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:155.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00155000 | 2024-04-17 1:59PM EDT | 2024-04-19 | 59.37 | 62.55 | 65.00 | 0.00 | - | 1 | 543 | 273.05% |
| COIN240426C00155000 | 2024-04-17 3:03PM EDT | 2024-04-26 | 65.55 | 61.70 | 64.60 | +7.93 | +13.76% | 1 | 3 | 90.23% |
| COIN240503C00155000 | 2024-04-08 2:23PM EDT | 2024-05-03 | 105.65 | 63.45 | 65.55 | 0.00 | - | 2 | 1 | 112.57% |
| COIN240517C00155000 | 2024-04-18 1:15PM EDT | 2024-05-17 | 70.30 | 65.75 | 67.85 | +8.30 | +13.39% | 8 | 22 | 106.79% |
| COIN240621C00155000 | 2024-04-18 2:47PM EDT | 2024-06-21 | 70.55 | 70.60 | 71.60 | +3.83 | +5.74% | 3 | 624 | 95.16% |
| COIN240719C00155000 | 2024-04-18 10:32AM EDT | 2024-07-19 | 78.54 | 74.15 | 74.95 | +10.16 | +14.86% | 2 | 38 | 92.57% |
| COIN240920C00155000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 86.14 | 81.85 | 82.90 | +4.39 | +5.37% | 2 | 84 | 92.27% |
| COIN241018C00155000 | 2024-04-16 1:24PM EDT | 2024-10-18 | 81.50 | 84.80 | 86.30 | 0.00 | - | 1 | 2 | 92.38% |
| COIN241115C00155000 | 2024-04-15 10:36AM EDT | 2024-11-15 | 110.40 | 87.85 | 89.10 | 0.00 | - | 3 | 3 | 92.35% |
| COIN241220C00155000 | 2024-04-01 11:35AM EDT | 2024-12-20 | 125.35 | 90.10 | 92.50 | 0.00 | - | - | 1 | 91.14% |
| COIN250117C00155000 | 2024-04-15 1:33PM EDT | 2025-01-17 | 98.80 | 92.65 | 94.75 | -5.15 | -4.95% | 2 | 251 | 90.86% |
| COIN250321C00155000 | 2024-03-27 9:48AM EDT | 2025-03-21 | 137.20 | 96.65 | 100.25 | 0.00 | - | 2 | 237 | 89.94% |
| COIN250620C00155000 | 2024-04-15 12:21PM EDT | 2025-06-20 | 121.00 | 104.05 | 106.40 | 0.00 | - | 1 | 54 | 89.98% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 113.15 | 117.00 | 0.00 | - | 8 | 44 | 87.97% |
| COIN260116C00155000 | 2024-04-16 10:19AM EDT | 2026-01-16 | 113.50 | 114.60 | 117.70 | 0.00 | - | 2 | 146 | 87.39% |
| COIN260515C00155000 | 2024-04-12 2:06PM EDT | 2026-05-15 | 149.90 | 118.00 | 122.40 | 0.00 | - | 1 | 11 | 85.00% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 139.00 | 125.05 | 129.50 | 0.00 | - | 1 | 5 | 82.46% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00155000 | 2024-04-18 1:23PM EDT | 2024-04-19 | 0.08 | 0.02 | 0.04 | 0.00 | - | 12 | 2,004 | 174.22% |
| COIN240426P00155000 | 2024-04-18 3:27PM EDT | 2024-04-26 | 0.27 | 0.13 | 0.37 | -0.31 | -53.45% | 158 | 171 | 107.72% |
| COIN240503P00155000 | 2024-04-18 1:59PM EDT | 2024-05-03 | 0.91 | 0.92 | 1.36 | -1.10 | -54.73% | 1 | 131 | 107.08% |
| COIN240510P00155000 | 2024-04-18 10:33AM EDT | 2024-05-10 | 1.95 | 1.73 | 2.26 | -0.59 | -23.23% | 1 | 101 | 102.15% |
| COIN240517P00155000 | 2024-04-18 3:28PM EDT | 2024-05-17 | 2.63 | 2.48 | 2.90 | -0.97 | -26.94% | 12 | 315 | 97.00% |
| COIN240524P00155000 | 2024-04-18 10:15AM EDT | 2024-05-24 | 3.05 | 3.45 | 3.70 | -1.15 | -27.38% | 2 | 61 | 95.00% |
| COIN240621P00155000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 6.35 | 6.15 | 6.55 | -0.90 | -12.41% | 40 | 1,321 | 87.01% |
| COIN240719P00155000 | 2024-04-17 2:37PM EDT | 2024-07-19 | 10.00 | 8.75 | 9.40 | 0.00 | - | 11 | 26 | 83.67% |
| COIN240920P00155000 | 2024-04-17 3:46PM EDT | 2024-09-20 | 16.05 | 15.40 | 15.80 | 0.00 | - | 2 | 567 | 82.68% |
| COIN241018P00155000 | 2024-04-18 2:12PM EDT | 2024-10-18 | 18.23 | 17.95 | 18.50 | +1.08 | +6.30% | 1 | 7 | 82.44% |
| COIN241115P00155000 | 2024-04-09 3:55PM EDT | 2024-11-15 | 15.58 | 19.70 | 20.75 | 0.00 | - | 2 | 2 | 81.20% |
| COIN241220P00155000 | 2024-04-12 10:00AM EDT | 2024-12-20 | 16.39 | 22.00 | 22.85 | 0.00 | - | 1 | 2 | 79.66% |
| COIN250117P00155000 | 2024-04-18 3:01PM EDT | 2025-01-17 | 24.25 | 23.35 | 24.50 | -1.50 | -5.83% | 19 | 271 | 78.34% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 2025-02-21 | 22.45 | 25.80 | 26.75 | 0.00 | - | - | 3 | 77.95% |
| COIN250321P00155000 | 2024-04-04 1:18PM EDT | 2025-03-21 | 21.70 | 27.90 | 28.55 | 0.00 | - | 3 | 43 | 77.94% |
| COIN250620P00155000 | 2024-04-12 12:53PM EDT | 2025-06-20 | 26.35 | 31.60 | 33.35 | 0.00 | - | 6 | 77 | 75.53% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 39.75 | 40.50 | 0.00 | - | 3 | 99 | 72.88% |
| COIN260116P00155000 | 2024-04-17 12:46PM EDT | 2026-01-16 | 42.95 | 40.55 | 41.05 | 0.00 | - | 12 | 66 | 72.10% |
| COIN260515P00155000 | 2024-04-11 12:21PM EDT | 2026-05-15 | 36.70 | 41.00 | 45.50 | 0.00 | - | 1 | 14 | 68.97% |
© 2024 Yahoo. Todos los derechos reservados.