Mercados españoles abiertos en 8 hrs 12 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0005 (-0,04%) Petróleo Brent
88,11 +0,09 (+0,10%) Bitcoin EUR
59.844,51 -2.271,71 (-3,66%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00240000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.11 | 1.05 | 1.21 | -4.78 | -81.15% | 4,040 | 2,073 | 70.83% |
| COIN240503C00240000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 9.85 | 9.55 | 10.00 | -5.95 | -37.66% | 617 | 9,102 | 107.28% |
| COIN240510C00240000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 13.25 | 12.80 | 13.45 | -5.50 | -29.33% | 231 | 251 | 100.15% |
| COIN240517C00240000 | 2024-04-24 3:37PM EDT | 2024-05-17 | 16.47 | 15.65 | 16.05 | -5.73 | -25.81% | 270 | 889 | 96.35% |
| COIN240524C00240000 | 2024-04-24 3:06PM EDT | 2024-05-24 | 18.40 | 16.75 | 19.35 | -5.79 | -23.94% | 27 | 94 | 93.28% |
| COIN240531C00240000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 20.92 | 19.90 | 21.60 | -5.77 | -21.62% | 16 | 81 | 93.64% |
| COIN240621C00240000 | 2024-04-24 3:00PM EDT | 2024-06-21 | 26.58 | 25.10 | 25.90 | -5.71 | -17.68% | 41 | 1,712 | 88.36% |
| COIN240719C00240000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 32.40 | 30.80 | 32.45 | -7.00 | -17.77% | 44 | 334 | 86.79% |
| COIN240920C00240000 | 2024-04-24 3:44PM EDT | 2024-09-20 | 45.40 | 43.40 | 44.65 | -5.90 | -11.50% | 35 | 923 | 87.84% |
| COIN241018C00240000 | 2024-04-24 2:59PM EDT | 2024-10-18 | 49.15 | 48.50 | 49.15 | -6.35 | -11.44% | 6 | 69 | 88.44% |
| COIN241115C00240000 | 2024-04-24 1:52PM EDT | 2024-11-15 | 57.58 | 52.20 | 53.80 | -1.92 | -3.23% | 82 | 7 | 88.57% |
| COIN241220C00240000 | 2024-04-23 12:07PM EDT | 2024-12-20 | 64.05 | 56.45 | 58.00 | 0.00 | - | 6 | 27 | 87.87% |
| COIN250117C00240000 | 2024-04-24 1:45PM EDT | 2025-01-17 | 65.64 | 59.70 | 61.10 | -2.36 | -3.47% | 7 | 936 | 87.46% |
| COIN250221C00240000 | 2024-04-23 2:03PM EDT | 2025-02-21 | 72.42 | 63.40 | 64.95 | 0.00 | - | 1 | 18 | 87.10% |
| COIN250321C00240000 | 2024-04-22 3:10PM EDT | 2025-03-21 | 69.00 | 66.25 | 68.30 | +1.00 | +1.47% | 1 | 198 | 87.18% |
| COIN250620C00240000 | 2024-04-23 3:54PM EDT | 2025-06-20 | 83.05 | 74.60 | 76.15 | 0.00 | - | 43 | 127 | 86.21% |
| COIN251219C00240000 | 2024-04-23 1:11PM EDT | 2025-12-19 | 96.28 | 88.15 | 90.15 | 0.00 | - | 2 | 61 | 85.26% |
| COIN260116C00240000 | 2024-04-24 10:35AM EDT | 2026-01-16 | 94.00 | 89.55 | 91.40 | +2.00 | +2.17% | 3 | 150 | 84.62% |
| COIN260515C00240000 | 2024-04-19 2:02PM EDT | 2026-05-15 | 90.89 | 95.85 | 99.00 | 0.00 | - | 2 | 33 | 83.83% |
| COIN260918C00240000 | 2024-04-23 10:24AM EDT | 2026-09-18 | 110.74 | 100.10 | 105.00 | 0.00 | - | 1 | 2 | 81.91% |
| COIN261218C00240000 | 2024-04-23 1:22PM EDT | 2026-12-18 | 114.50 | 103.80 | 108.15 | 0.00 | - | 2 | 31 | 80.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00240000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 15.60 | 16.20 | 16.85 | +6.35 | +68.65% | 238 | 792 | 65.77% |
| COIN240503P00240000 | 2024-04-24 3:44PM EDT | 2024-05-03 | 24.25 | 23.90 | 25.30 | +5.20 | +27.30% | 36 | 547 | 101.59% |
| COIN240510P00240000 | 2024-04-24 1:09PM EDT | 2024-05-10 | 24.69 | 27.70 | 29.95 | +2.69 | +12.23% | 8 | 226 | 100.53% |
| COIN240517P00240000 | 2024-04-24 12:00PM EDT | 2024-05-17 | 29.45 | 30.05 | 31.65 | +4.25 | +16.87% | 10 | 754 | 93.58% |
| COIN240524P00240000 | 2024-04-23 9:59AM EDT | 2024-05-24 | 30.08 | 31.00 | 33.60 | 0.00 | - | 1 | 329 | 87.96% |
| COIN240531P00240000 | 2024-04-23 10:22AM EDT | 2024-05-31 | 29.90 | 33.95 | 35.45 | 0.00 | - | 1 | 22 | 87.81% |
| COIN240621P00240000 | 2024-04-24 3:03PM EDT | 2024-06-21 | 39.25 | 38.50 | 39.95 | +3.50 | +9.79% | 30 | 652 | 83.08% |
| COIN240719P00240000 | 2024-04-24 11:41AM EDT | 2024-07-19 | 41.75 | 44.30 | 45.45 | +2.09 | +5.27% | 10 | 237 | 81.35% |
| COIN240920P00240000 | 2024-04-24 1:12PM EDT | 2024-09-20 | 52.50 | 54.90 | 55.70 | +1.00 | +1.94% | 4 | 372 | 80.19% |
| COIN241018P00240000 | 2024-04-23 1:49PM EDT | 2024-10-18 | 54.15 | 58.40 | 59.10 | 0.00 | - | 2 | 43 | 79.19% |
| COIN241115P00240000 | 2024-04-23 12:13PM EDT | 2024-11-15 | 59.20 | 62.10 | 63.15 | 0.00 | - | 1 | 74 | 79.46% |
| COIN241220P00240000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 63.75 | 65.20 | 66.30 | 0.00 | - | 3 | 9 | 77.85% |
| COIN250117P00240000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 67.10 | 67.40 | 68.10 | +2.15 | +3.31% | 7 | 263 | 76.35% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 2025-02-21 | 62.38 | 69.75 | 71.75 | 0.00 | - | 1 | 1 | 75.60% |
| COIN250321P00240000 | 2024-04-23 10:16AM EDT | 2025-03-21 | 69.02 | 72.40 | 73.35 | 0.00 | - | 2 | 67 | 74.91% |
| COIN250620P00240000 | 2024-04-24 9:40AM EDT | 2025-06-20 | 76.00 | 78.35 | 79.35 | -1.00 | -1.30% | 3 | 69 | 72.83% |
| COIN251219P00240000 | 2024-04-17 10:58AM EDT | 2025-12-19 | 92.50 | 87.60 | 88.90 | 0.00 | - | 5 | 6 | 69.55% |
| COIN260116P00240000 | 2024-04-22 3:27PM EDT | 2026-01-16 | 89.50 | 88.80 | 89.75 | 0.00 | - | 5 | 57 | 68.93% |
| COIN260515P00240000 | 2024-03-18 2:24PM EDT | 2026-05-15 | 87.00 | 93.50 | 98.00 | 0.00 | - | 1 | 1 | 68.71% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 2026-09-18 | 87.48 | 94.05 | 97.35 | 0.00 | - | 1 | 1 | 63.55% |
| COIN261218P00240000 | 2024-04-01 2:59PM EDT | 2026-12-18 | 96.00 | 96.95 | 100.15 | +4.78 | +5.24% | 2 | 42 | 62.65% |
© 2024 Yahoo. Todos los derechos reservados.