Mercados españoles cerrados
S&P 500
5.054,23 -16,32 (-0,32%) Nasdaq
15.668,64 -28,00 (-0,18%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0691 -0,0014 (-0,13%) Petróleo Brent
87,82 -0,60 (-0,68%) Bitcoin EUR
60.561,72 -1.909,73 (-3,06%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:57PM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00165000 | 2024-04-24 9:31AM EDT | 2024-04-26 | 67.64 | 61.65 | 64.00 | +22.22 | +48.92% | 1 | 1 | 0.00% |
| COIN240503C00165000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 68.39 | 63.40 | 64.95 | -3.31 | -4.62% | 1 | 5 | 106.64% |
| COIN240510C00165000 | 2024-04-19 10:21AM EDT | 2024-05-10 | 59.05 | 63.25 | 66.20 | 0.00 | - | 2 | 2 | 72.07% |
| COIN240517C00165000 | 2024-04-19 2:15PM EDT | 2024-05-17 | 53.30 | 65.60 | 66.45 | 0.00 | - | 4 | 41 | 89.31% |
| COIN240524C00165000 | 2024-04-22 11:22AM EDT | 2024-05-24 | 57.32 | 65.25 | 68.35 | 0.00 | - | 1 | 2 | 87.35% |
| COIN240621C00165000 | 2024-04-23 10:38AM EDT | 2024-06-21 | 79.75 | 70.45 | 71.75 | 0.00 | - | 2 | 516 | 88.57% |
| COIN240719C00165000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 72.05 | 74.45 | 74.85 | 0.00 | - | 2 | 11 | 86.64% |
| COIN240920C00165000 | 2024-04-22 11:32AM EDT | 2024-09-20 | 76.00 | 82.15 | 83.25 | 0.00 | - | 11 | 236 | 86.97% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 80.00 | 86.05 | 87.00 | 0.00 | - | 3 | 34 | 88.46% |
| COIN241220C00165000 | 2024-04-16 11:17AM EDT | 2024-12-20 | 79.70 | 92.60 | 93.20 | 0.00 | - | - | 6 | 88.11% |
| COIN250117C00165000 | 2024-04-23 3:21PM EDT | 2025-01-17 | 101.55 | 94.60 | 95.55 | 0.00 | - | 2 | 561 | 87.26% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 99.50 | 96.80 | 98.45 | +7.55 | +8.21% | 2 | 2 | 86.33% |
| COIN250321C00165000 | 2024-04-17 11:45AM EDT | 2025-03-21 | 87.40 | 98.25 | 100.75 | 0.00 | - | 1 | 137 | 85.60% |
| COIN250620C00165000 | 2024-04-23 12:12PM EDT | 2025-06-20 | 112.99 | 105.30 | 109.10 | 0.00 | - | 1 | 343 | 86.72% |
| COIN251219C00165000 | 2024-04-22 10:49AM EDT | 2025-12-19 | 113.74 | 117.70 | 119.10 | 0.00 | - | 2 | 33 | 85.97% |
| COIN260116C00165000 | 2024-04-18 11:36AM EDT | 2026-01-16 | 118.45 | 119.05 | 120.30 | 0.00 | - | 2 | 598 | 85.57% |
| COIN260515C00165000 | 2024-04-16 1:22PM EDT | 2026-05-15 | 112.58 | 121.50 | 125.55 | 0.00 | - | 3 | 27 | 82.76% |
| COIN260918C00165000 | 2024-04-08 1:19PM EDT | 2026-09-18 | 153.10 | 128.30 | 131.40 | 0.00 | - | 6 | 6 | 83.18% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 131.77 | 130.45 | 134.10 | 0.00 | - | 1 | 3 | 81.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00165000 | 2024-04-24 12:24PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 14 | 399 | 143.75% |
| COIN240503P00165000 | 2024-04-24 12:11PM EDT | 2024-05-03 | 0.72 | 0.58 | 0.80 | -0.13 | -15.29% | 10 | 115 | 117.38% |
| COIN240510P00165000 | 2024-04-24 11:32AM EDT | 2024-05-10 | 1.39 | 1.43 | 1.52 | +0.13 | +10.32% | 2 | 129 | 105.96% |
| COIN240517P00165000 | 2024-04-24 12:10PM EDT | 2024-05-17 | 2.39 | 2.18 | 2.30 | +0.39 | +19.50% | 63 | 608 | 99.07% |
| COIN240524P00165000 | 2024-04-24 12:00PM EDT | 2024-05-24 | 3.30 | 3.05 | 3.25 | +0.08 | +2.48% | 6 | 49 | 95.90% |
| COIN240531P00165000 | 2024-04-24 11:57AM EDT | 2024-05-31 | 3.95 | 3.70 | 3.95 | +0.75 | +23.44% | 24 | 9 | 91.87% |
| COIN240621P00165000 | 2024-04-24 11:44AM EDT | 2024-06-21 | 6.35 | 6.25 | 6.45 | +0.70 | +12.39% | 15 | 820 | 87.54% |
| COIN240719P00165000 | 2024-04-24 12:01PM EDT | 2024-07-19 | 9.50 | 9.20 | 9.40 | +0.67 | +7.59% | 18 | 72 | 83.66% |
| COIN240920P00165000 | 2024-04-24 11:56AM EDT | 2024-09-20 | 16.48 | 16.15 | 16.40 | -2.47 | -13.03% | 2 | 306 | 82.26% |
| COIN241018P00165000 | 2024-04-17 10:10AM EDT | 2024-10-18 | 22.40 | 18.85 | 19.25 | 0.00 | - | 4 | 12 | 81.88% |
| COIN241115P00165000 | 2024-04-23 10:55AM EDT | 2024-11-15 | 20.50 | 21.35 | 21.80 | 0.00 | - | 1 | 10 | 81.40% |
| COIN241220P00165000 | 2024-04-24 10:44AM EDT | 2024-12-20 | 24.00 | 23.50 | 24.25 | -4.58 | -16.03% | 10 | 3 | 79.66% |
| COIN250117P00165000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 24.82 | 25.60 | 25.95 | 0.00 | - | 1 | 342 | 78.81% |
| COIN250221P00165000 | 2024-04-22 2:38PM EDT | 2025-02-21 | 28.31 | 27.75 | 29.05 | 0.00 | - | 1 | 15 | 78.54% |
| COIN250321P00165000 | 2024-03-08 4:29PM EDT | 2025-03-21 | 29.00 | 26.80 | 27.60 | 0.00 | - | 2 | 7 | 73.23% |
| COIN250620P00165000 | 2024-04-12 1:15PM EDT | 2025-06-20 | 30.80 | 34.05 | 35.35 | 0.00 | - | 1 | 67 | 75.49% |
| COIN251219P00165000 | 2024-04-22 10:18AM EDT | 2025-12-19 | 43.82 | 42.90 | 43.80 | 0.00 | - | 5 | 42 | 73.36% |
| COIN260116P00165000 | 2024-04-04 11:59AM EDT | 2026-01-16 | 38.30 | 43.60 | 44.35 | 0.00 | - | 1 | 21 | 72.45% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 2026-05-15 | 41.23 | 46.00 | 48.50 | 0.00 | - | 2 | 10 | 69.98% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 2026-09-18 | 43.85 | 49.45 | 52.00 | 0.00 | - | - | 6 | 68.24% |
| COIN261218P00165000 | 2024-04-12 3:40PM EDT | 2026-12-18 | 48.00 | 50.80 | 52.50 | 0.00 | - | 1 | 4 | 65.84% |
© 2024 Yahoo. Todos los derechos reservados.