Mercados españoles cerrados
S&P 500
5.026,91 -44,72 (-0,88%) Nasdaq
15.509,70 -203,05 (-1,29%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0726 +0,0025 (+0,24%) Petróleo Brent
87,92 -0,10 (-0,11%) Bitcoin EUR
59.786,36 -587,98 (-0,97%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:40PM EDT. Mercado abierto.
Precio de ejercicio:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00195000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 22.02 | 26.55 | 28.35 | -13.28 | -37.62% | 1 | 207 | 99.41% |
| COIN240503C00195000 | 2024-04-24 3:19PM EDT | 2024-05-03 | 34.35 | 31.85 | 33.05 | 0.00 | - | 15 | 157 | 115.83% |
| COIN240510C00195000 | 2024-04-24 3:30PM EDT | 2024-05-10 | 37.22 | 33.90 | 35.20 | 0.00 | - | 4 | 58 | 101.99% |
| COIN240517C00195000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 38.65 | 36.75 | 37.70 | 0.00 | - | 2 | 471 | 100.21% |
| COIN240524C00195000 | 2024-04-19 12:11PM EDT | 2024-05-24 | 38.03 | 38.20 | 39.25 | 0.00 | - | 101 | 110 | 94.93% |
| COIN240531C00195000 | 2024-04-24 10:37AM EDT | 2024-05-31 | 45.90 | 40.20 | 41.80 | 0.00 | - | 5 | 328 | 95.13% |
| COIN240621C00195000 | 2024-04-25 10:17AM EDT | 2024-06-21 | 43.05 | 45.05 | 45.60 | -8.57 | -16.60% | 12 | 584 | 90.30% |
| COIN240719C00195000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 45.52 | 50.45 | 51.95 | -11.53 | -20.21% | 2 | 26 | 89.86% |
| COIN240920C00195000 | 2024-04-23 10:00AM EDT | 2024-09-20 | 68.62 | 61.55 | 62.90 | 0.00 | - | 1 | 321 | 90.46% |
| COIN241018C00195000 | 2024-04-23 10:14AM EDT | 2024-10-18 | 74.90 | 65.75 | 66.50 | 0.00 | - | 1 | 5 | 90.22% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 2024-11-15 | 88.21 | 69.70 | 70.35 | 0.00 | - | 1 | 3 | 90.58% |
| COIN241220C00195000 | 2024-04-18 1:20PM EDT | 2024-12-20 | 74.95 | 73.25 | 74.10 | 0.00 | - | 4 | 4 | 89.58% |
| COIN250117C00195000 | 2024-04-25 10:58AM EDT | 2025-01-17 | 74.20 | 75.85 | 77.10 | -1.39 | -1.84% | 2 | 237 | 89.05% |
| COIN250321C00195000 | 2024-04-19 3:03PM EDT | 2025-03-21 | 75.70 | 81.95 | 84.35 | 0.00 | - | 2 | 210 | 89.41% |
| COIN250620C00195000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 86.85 | 89.85 | 91.85 | -11.15 | -11.38% | 5 | 45 | 88.83% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 100.85 | 103.60 | 0.00 | - | 1 | 605 | 86.52% |
| COIN260116C00195000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 106.93 | 103.35 | 105.00 | 0.00 | - | 1 | 35 | 86.69% |
| COIN260515C00195000 | 2024-04-09 2:40PM EDT | 2026-05-15 | 125.81 | 107.50 | 112.00 | 0.00 | - | 2 | 19 | 85.13% |
| COIN261218C00195000 | 2024-04-18 9:39AM EDT | 2026-12-18 | 110.37 | 115.50 | 119.65 | 0.00 | - | 1 | 11 | 82.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00195000 | 2024-04-25 12:16PM EDT | 2024-04-26 | 0.10 | 0.10 | 0.12 | -0.20 | -66.67% | 191 | 660 | 87.50% |
| COIN240503P00195000 | 2024-04-25 11:46AM EDT | 2024-05-03 | 4.62 | 4.10 | 4.30 | +0.32 | +7.44% | 158 | 295 | 105.30% |
| COIN240510P00195000 | 2024-04-25 11:44AM EDT | 2024-05-10 | 6.90 | 6.35 | 6.65 | +0.63 | +10.05% | 24 | 131 | 96.13% |
| COIN240517P00195000 | 2024-04-25 12:15PM EDT | 2024-05-17 | 8.47 | 8.35 | 8.55 | +0.32 | +3.93% | 10 | 509 | 91.49% |
| COIN240524P00195000 | 2024-04-25 12:02PM EDT | 2024-05-24 | 9.96 | 10.00 | 10.50 | +0.46 | +4.84% | 6 | 20 | 88.93% |
| COIN240531P00195000 | 2024-04-25 10:09AM EDT | 2024-05-31 | 12.06 | 11.50 | 12.55 | +0.59 | +5.14% | 5 | 49 | 87.71% |
| COIN240621P00195000 | 2024-04-25 11:47AM EDT | 2024-06-21 | 16.66 | 15.65 | 16.00 | +1.24 | +8.04% | 462 | 365 | 82.79% |
| COIN240719P00195000 | 2024-04-25 10:18AM EDT | 2024-07-19 | 20.60 | 20.50 | 20.75 | +2.85 | +16.06% | 64 | 115 | 80.92% |
| COIN240920P00195000 | 2024-04-25 9:56AM EDT | 2024-09-20 | 32.24 | 29.95 | 30.25 | +4.83 | +17.62% | 2 | 328 | 80.60% |
| COIN241018P00195000 | 2024-04-25 10:33AM EDT | 2024-10-18 | 34.00 | 33.05 | 33.55 | +3.85 | +12.77% | 3 | 39 | 79.86% |
| COIN241115P00195000 | 2024-04-16 9:40AM EDT | 2024-11-15 | 37.70 | 36.50 | 36.85 | 0.00 | - | 1 | 5 | 80.01% |
| COIN241220P00195000 | 2024-04-18 12:16PM EDT | 2024-12-20 | 39.88 | 39.20 | 39.75 | 0.00 | - | - | 2 | 78.41% |
| COIN250117P00195000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 41.41 | 41.30 | 41.70 | +3.14 | +8.20% | 1 | 844 | 77.26% |
| COIN250221P00195000 | 2024-04-12 9:59AM EDT | 2025-02-21 | 35.75 | 43.90 | 45.05 | 0.00 | - | 1 | 27 | 76.91% |
| COIN250321P00195000 | 2024-04-11 2:30PM EDT | 2025-03-21 | 37.20 | 45.90 | 46.60 | 0.00 | - | 2 | 69 | 76.02% |
| COIN250620P00195000 | 2024-04-23 10:15AM EDT | 2025-06-20 | 49.00 | 51.50 | 52.10 | 0.00 | - | 3 | 6 | 74.11% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 59.75 | 61.35 | 0.00 | - | 1 | 35 | 71.03% |
| COIN260116P00195000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 62.71 | 61.20 | 62.20 | 0.00 | - | 2 | 213 | 70.62% |
| COIN260515P00195000 | 2024-04-16 9:39AM EDT | 2026-05-15 | 66.50 | 63.50 | 67.50 | 0.00 | - | 1 | 17 | 68.40% |
| COIN260918P00195000 | 2024-04-24 9:56AM EDT | 2026-09-18 | 65.40 | 66.80 | 70.50 | 0.00 | - | 4 | 5 | 66.10% |
© 2024 Yahoo. Todos los derechos reservados.