Mercados españoles abiertos en 3 hrs 46 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.079,82 +216,98 (+0,36%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00290000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 1,329 | 168.75% |
| COIN240503C00290000 | 2024-04-25 3:13PM EDT | 2024-05-03 | 1.76 | 1.51 | 1.80 | -0.36 | -16.98% | 55 | 278 | 124.12% |
| COIN240510C00290000 | 2024-04-25 2:56PM EDT | 2024-05-10 | 3.44 | 3.15 | 3.55 | -0.26 | -7.03% | 18 | 122 | 109.50% |
| COIN240517C00290000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 5.24 | 4.85 | 5.30 | -0.56 | -9.66% | 45 | 1,072 | 103.11% |
| COIN240524C00290000 | 2024-04-24 3:17PM EDT | 2024-05-24 | 7.10 | 6.50 | 6.95 | 0.00 | - | 52 | 67 | 99.18% |
| COIN240531C00290000 | 2024-04-24 10:26AM EDT | 2024-05-31 | 10.89 | 7.30 | 8.35 | 0.00 | - | 1 | 28 | 94.26% |
| COIN240621C00290000 | 2024-04-25 10:31AM EDT | 2024-06-21 | 12.67 | 12.65 | 13.60 | -0.63 | -4.74% | 9 | 1,196 | 93.15% |
| COIN240719C00290000 | 2024-04-25 12:57PM EDT | 2024-07-19 | 18.25 | 17.50 | 19.00 | -0.35 | -1.88% | 29 | 298 | 89.47% |
| COIN240920C00290000 | 2024-04-25 1:30PM EDT | 2024-09-20 | 30.28 | 29.20 | 31.05 | -3.27 | -9.75% | 5 | 442 | 89.53% |
| COIN241018C00290000 | 2024-04-25 10:55AM EDT | 2024-10-18 | 32.00 | 33.05 | 35.45 | -9.10 | -22.14% | 2 | 30 | 88.82% |
| COIN241115C00290000 | 2024-04-19 3:22PM EDT | 2024-11-15 | 35.28 | 38.65 | 39.35 | 0.00 | - | 1 | 11 | 89.65% |
| COIN241220C00290000 | 2024-04-25 9:39AM EDT | 2024-12-20 | 40.50 | 42.55 | 43.40 | -5.80 | -12.53% | 1 | 25 | 88.34% |
| COIN250117C00290000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 54.30 | 45.65 | 46.30 | 0.00 | - | 1 | 751 | 87.51% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 2025-02-21 | 47.75 | 49.00 | 50.70 | 0.00 | - | - | 1 | 87.06% |
| COIN250321C00290000 | 2024-04-19 3:13PM EDT | 2025-03-21 | 48.70 | 51.60 | 53.95 | 0.00 | - | 4 | 271 | 86.74% |
| COIN250620C00290000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 59.30 | 61.00 | 61.85 | -3.10 | -4.97% | 1 | 110 | 85.92% |
| COIN251219C00290000 | 2024-04-16 12:03PM EDT | 2025-12-19 | 65.00 | 74.95 | 76.55 | 0.00 | - | 1 | 53 | 84.67% |
| COIN260116C00290000 | 2024-04-24 12:48PM EDT | 2026-01-16 | 80.00 | 75.90 | 78.05 | 0.00 | - | 1 | 326 | 83.86% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 83.00 | 87.50 | 0.00 | - | 19 | 46 | 83.80% |
| COIN260918C00290000 | 2024-03-25 10:23AM EDT | 2026-09-18 | 127.50 | 94.15 | 97.80 | 0.00 | - | 1 | 1 | 86.05% |
| COIN261218C00290000 | 2024-04-22 3:38PM EDT | 2026-12-18 | 94.70 | 92.85 | 96.95 | 0.00 | - | 5 | 62 | 81.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00290000 | 2024-04-24 2:24PM EDT | 2024-04-26 | 60.10 | 64.50 | 67.35 | 0.00 | - | 50 | 0 | 310.45% |
| COIN240503P00290000 | 2024-04-24 2:31PM EDT | 2024-05-03 | 64.00 | 66.65 | 68.05 | 0.00 | - | 2 | 7 | 109.77% |
| COIN240510P00290000 | 2024-04-25 10:35AM EDT | 2024-05-10 | 72.23 | 68.25 | 69.95 | +17.85 | +32.82% | 2 | 1 | 103.04% |
| COIN240517P00290000 | 2024-04-22 2:36PM EDT | 2024-05-17 | 69.65 | 69.85 | 71.75 | 0.00 | - | 11 | 65 | 98.46% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 2024-05-24 | 81.90 | 70.40 | 73.70 | 0.00 | - | 1 | 2 | 93.25% |
| COIN240621P00290000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 79.95 | 76.25 | 78.00 | 0.00 | - | 1 | 53 | 85.22% |
| COIN240719P00290000 | 2024-04-22 11:41AM EDT | 2024-07-19 | 85.65 | 80.75 | 82.30 | 0.00 | - | 1 | 37 | 81.56% |
| COIN240920P00290000 | 2024-04-23 1:43PM EDT | 2024-09-20 | 84.80 | 89.85 | 92.25 | 0.00 | - | 5 | 127 | 79.71% |
| COIN241018P00290000 | 2024-04-23 12:12PM EDT | 2024-10-18 | 89.50 | 93.10 | 95.30 | 0.00 | - | 5 | 17 | 78.32% |
| COIN241220P00290000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 87.74 | 99.55 | 102.00 | 0.00 | - | - | 2 | 76.44% |
| COIN250117P00290000 | 2024-04-24 10:03AM EDT | 2025-01-17 | 97.20 | 101.70 | 104.25 | 0.00 | - | 5 | 93 | 75.22% |
| COIN250321P00290000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 104.46 | 107.30 | 109.55 | 0.00 | - | 1 | 65 | 74.10% |
| COIN250620P00290000 | 2024-04-25 2:41PM EDT | 2025-06-20 | 113.75 | 113.05 | 114.90 | +14.80 | +14.96% | 1 | 31 | 71.40% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 122.30 | 125.10 | 0.00 | - | 1 | 20 | 68.19% |
| COIN260116P00290000 | 2024-04-10 1:43PM EDT | 2026-01-16 | 113.00 | 123.05 | 124.50 | 0.00 | - | 25 | 93 | 66.73% |
| COIN260515P00290000 | 2024-04-11 1:36PM EDT | 2026-05-15 | 114.30 | 127.00 | 131.00 | 0.00 | - | - | 18 | 65.36% |
| COIN261218P00290000 | 2024-04-24 1:45PM EDT | 2026-12-18 | 130.62 | 132.90 | 135.95 | 0.00 | - | 1 | 2 | 61.39% |
© 2024 Yahoo. Todos los derechos reservados.