Mercados españoles abiertos en 7 hrs 53 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 -0,0001 (-0,01%) Petróleo Brent
88,04 +0,02 (+0,02%) Bitcoin EUR
59.684,04 -2.168,08 (-3,51%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00280000 | 2024-04-24 3:47PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.05 | -0.21 | -91.30% | 458 | 1,862 | 95.31% |
| COIN240503C00280000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 2.95 | 2.54 | 2.87 | -2.05 | -41.00% | 558 | 715 | 112.96% |
| COIN240510C00280000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 5.00 | 4.55 | 4.85 | -2.78 | -35.73% | 23 | 318 | 103.35% |
| COIN240517C00280000 | 2024-04-24 3:26PM EDT | 2024-05-17 | 7.05 | 6.60 | 6.95 | -3.15 | -30.88% | 49 | 1,555 | 99.51% |
| COIN240524C00280000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 9.65 | 8.45 | 8.80 | -3.01 | -23.78% | 8 | 41 | 96.57% |
| COIN240531C00280000 | 2024-04-24 2:59PM EDT | 2024-05-31 | 10.25 | 9.10 | 10.55 | -4.06 | -28.37% | 4 | 29 | 92.26% |
| COIN240621C00280000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 15.15 | 14.80 | 15.30 | -4.35 | -22.31% | 70 | 1,430 | 90.56% |
| COIN240719C00280000 | 2024-04-24 1:13PM EDT | 2024-07-19 | 20.65 | 20.10 | 20.75 | -4.90 | -19.18% | 22 | 502 | 87.71% |
| COIN240920C00280000 | 2024-04-24 11:55AM EDT | 2024-09-20 | 34.85 | 32.40 | 32.95 | -4.07 | -10.46% | 3 | 404 | 88.60% |
| COIN241018C00280000 | 2024-04-24 2:51PM EDT | 2024-10-18 | 37.95 | 36.65 | 37.40 | -4.55 | -10.71% | 1 | 57 | 88.32% |
| COIN241115C00280000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 48.75 | 41.25 | 42.15 | +0.10 | +0.21% | 1 | 28 | 89.05% |
| COIN241220C00280000 | 2024-04-23 1:13PM EDT | 2024-12-20 | 51.90 | 45.10 | 46.40 | 0.00 | - | 8 | 20 | 87.90% |
| COIN250117C00280000 | 2024-04-24 9:37AM EDT | 2025-01-17 | 54.59 | 48.25 | 49.25 | -1.88 | -3.33% | 1 | 972 | 87.11% |
| COIN250221C00280000 | 2024-04-22 1:11PM EDT | 2025-02-21 | 53.29 | 51.60 | 53.40 | 0.00 | - | 2 | 31 | 86.55% |
| COIN250321C00280000 | 2024-04-24 11:51AM EDT | 2025-03-21 | 57.89 | 55.05 | 57.15 | +0.11 | +0.19% | 11 | 186 | 87.08% |
| COIN250620C00280000 | 2024-04-15 10:42AM EDT | 2025-06-20 | 74.75 | 63.25 | 64.95 | 0.00 | - | 2 | 75 | 85.59% |
| COIN251219C00280000 | 2024-04-16 1:07PM EDT | 2025-12-19 | 70.00 | 76.85 | 79.25 | 0.00 | - | 21 | 103 | 84.16% |
| COIN260116C00280000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 74.05 | 77.55 | 80.85 | 0.00 | - | 1 | 67 | 83.31% |
| COIN260515C00280000 | 2024-04-19 2:14PM EDT | 2026-05-15 | 79.20 | 86.15 | 89.00 | 0.00 | - | 1 | 45 | 83.44% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 2026-09-18 | 82.24 | 90.15 | 95.00 | 0.00 | - | 2 | 1 | 81.18% |
| COIN261218C00280000 | 2024-04-23 12:13PM EDT | 2026-12-18 | 104.12 | 94.35 | 98.50 | 0.00 | - | 1 | 15 | 80.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00280000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 53.45 | 53.45 | 56.55 | +2.05 | +3.99% | 216 | 63 | 157.13% |
| COIN240503P00280000 | 2024-04-24 2:31PM EDT | 2024-05-03 | 54.85 | 55.90 | 59.15 | +7.35 | +15.47% | 2 | 71 | 102.32% |
| COIN240510P00280000 | 2024-04-22 1:11PM EDT | 2024-05-10 | 61.76 | 59.05 | 61.55 | 0.00 | - | 26 | 41 | 103.13% |
| COIN240517P00280000 | 2024-04-24 9:55AM EDT | 2024-05-17 | 52.70 | 61.05 | 63.10 | -8.72 | -14.20% | 40 | 122 | 97.62% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 62.25 | 62.10 | 64.75 | -4.83 | -7.20% | 1 | 5 | 92.61% |
| COIN240531P00280000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 64.89 | 63.75 | 66.10 | 0.00 | - | 1 | 2 | 90.06% |
| COIN240621P00280000 | 2024-04-23 12:21PM EDT | 2024-06-21 | 62.93 | 68.00 | 69.10 | 0.00 | - | 1 | 106 | 84.00% |
| COIN240719P00280000 | 2024-04-23 2:38PM EDT | 2024-07-19 | 66.30 | 72.65 | 73.60 | 0.00 | - | 4 | 162 | 80.64% |
| COIN240920P00280000 | 2024-04-23 1:43PM EDT | 2024-09-20 | 77.55 | 82.55 | 83.55 | 0.00 | - | 11 | 172 | 79.37% |
| COIN241220P00280000 | 2024-04-17 9:32AM EDT | 2024-12-20 | 97.44 | 92.80 | 93.75 | 0.00 | - | 1 | 48 | 76.78% |
| COIN250117P00280000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 96.73 | 94.90 | 95.80 | 0.00 | - | 1 | 90 | 75.38% |
| COIN250221P00280000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 96.32 | 97.30 | 99.70 | +11.42 | +13.45% | 1 | 31 | 74.76% |
| COIN250321P00280000 | 2024-04-19 9:58AM EDT | 2025-03-21 | 100.53 | 99.50 | 100.95 | 0.00 | - | 2 | 48 | 73.57% |
| COIN250620P00280000 | 2024-04-15 10:49AM EDT | 2025-06-20 | 99.70 | 105.65 | 106.90 | 0.00 | - | 4 | 77 | 71.47% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 114.30 | 116.30 | 0.00 | - | 2 | 4 | 67.68% |
| COIN260116P00280000 | 2024-03-20 3:54PM EDT | 2026-01-16 | 105.45 | 120.95 | 123.10 | 0.00 | - | 40 | 38 | 72.00% |
| COIN260515P00280000 | 2024-04-08 10:49AM EDT | 2026-05-15 | 111.40 | 118.50 | 122.50 | 0.00 | - | 3 | 24 | 64.85% |
| COIN261218P00280000 | 2024-04-09 10:01AM EDT | 2026-12-18 | 117.25 | 123.50 | 127.90 | 0.00 | - | - | 3 | 60.82% |
© 2024 Yahoo. Todos los derechos reservados.