Italia markets close in 7 hours 2 minutes
FTSE MIB
33.954,93 +208,27 (+0,62%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,70 +0,70 (+0,89%) Bitcoin EUR
53.922,80 +722,91 (+1,36%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524C00070000 | 2024-04-15 12:29PM EDT | 70.00 | 168.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240524C00075000 | 2024-04-19 2:49PM EDT | 75.00 | 138.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00085000 | 2024-04-26 11:01AM EDT | 85.00 | 144.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 130.00 | 89.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00135000 | 2024-04-18 1:55PM EDT | 135.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 140.00 | 74.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240524C00145000 | 2024-05-01 1:03PM EDT | 145.00 | 62.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240524C00155000 | 2024-05-01 3:35PM EDT | 155.00 | 59.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00160000 | 2024-04-29 2:43PM EDT | 160.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240524C00165000 | 2024-05-01 2:33PM EDT | 165.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240524C00170000 | 2024-04-30 12:22PM EDT | 170.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00175000 | 2024-04-24 1:22PM EDT | 175.00 | 60.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240524C00180000 | 2024-04-26 3:26PM EDT | 180.00 | 59.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00185000 | 2024-05-01 3:24PM EDT | 185.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240524C00190000 | 2024-05-01 3:35PM EDT | 190.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524C00195000 | 2024-04-30 1:45PM EDT | 195.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240524C00200000 | 2024-05-01 2:06PM EDT | 200.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| COIN240524C00205000 | 2024-05-01 3:39PM EDT | 205.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| COIN240524C00210000 | 2024-05-01 3:58PM EDT | 210.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COIN240524C00215000 | 2024-05-01 3:57PM EDT | 215.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| COIN240524C00220000 | 2024-05-01 3:46PM EDT | 220.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| COIN240524C00225000 | 2024-05-01 12:28PM EDT | 225.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COIN240524C00230000 | 2024-05-01 3:37PM EDT | 230.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COIN240524C00235000 | 2024-05-01 3:54PM EDT | 235.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| COIN240524C00240000 | 2024-05-01 3:55PM EDT | 240.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COIN240524C00245000 | 2024-05-01 3:21PM EDT | 245.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COIN240524C00250000 | 2024-05-01 3:57PM EDT | 250.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| COIN240524C00255000 | 2024-05-01 3:01PM EDT | 255.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN240524C00260000 | 2024-05-01 3:09PM EDT | 260.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| COIN240524C00265000 | 2024-05-01 2:58PM EDT | 265.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| COIN240524C00270000 | 2024-05-01 3:56PM EDT | 270.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| COIN240524C00275000 | 2024-05-01 3:05PM EDT | 275.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240524C00280000 | 2024-05-01 2:30PM EDT | 280.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240524C00285000 | 2024-05-01 2:06PM EDT | 285.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240524C00290000 | 2024-05-01 3:22PM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COIN240524C00295000 | 2024-04-30 3:58PM EDT | 295.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240524C00300000 | 2024-05-01 3:39PM EDT | 300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| COIN240524C00305000 | 2024-05-01 11:29AM EDT | 305.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240524C00310000 | 2024-05-01 3:41PM EDT | 310.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| COIN240524C00315000 | 2024-05-01 3:31PM EDT | 315.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| COIN240524C00320000 | 2024-05-01 3:43PM EDT | 320.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| COIN240524C00325000 | 2024-05-01 12:21PM EDT | 325.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240524C00330000 | 2024-05-01 2:44PM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COIN240524C00335000 | 2024-04-30 9:44AM EDT | 335.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| COIN240524C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00345000 | 2024-05-01 2:04PM EDT | 345.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00350000 | 2024-05-01 3:08PM EDT | 350.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COIN240524C00360000 | 2024-04-29 11:18AM EDT | 360.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240524C00370000 | 2024-05-01 2:38PM EDT | 370.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COIN240524C00380000 | 2024-04-30 9:46AM EDT | 380.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00390000 | 2024-05-01 3:41PM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240524C00400000 | 2024-05-01 3:47PM EDT | 400.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COIN240524C00410000 | 2024-04-29 9:40AM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00420000 | 2024-04-26 1:01PM EDT | 420.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00430000 | 2024-05-01 12:15PM EDT | 430.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00440000 | 2024-04-29 2:31PM EDT | 440.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COIN240524C00450000 | 2024-04-30 9:41AM EDT | 450.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00460000 | 2024-04-29 9:48AM EDT | 460.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 470.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240524C00480000 | 2024-04-11 12:04PM EDT | 480.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240524C00490000 | 2024-04-19 9:55AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 500.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524C00510000 | 2024-04-18 1:30PM EDT | 510.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240524C00520000 | 2024-05-01 3:51PM EDT | 520.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240524P00060000 | 2024-04-16 10:20AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240524P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| COIN240524P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524P00110000 | 2024-05-01 9:58AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| COIN240524P00115000 | 2024-04-19 3:54PM EDT | 115.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240524P00120000 | 2024-05-01 9:57AM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524P00125000 | 2024-05-01 10:05AM EDT | 125.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240524P00130000 | 2024-04-30 3:41PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240524P00135000 | 2024-05-01 1:45PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240524P00140000 | 2024-05-01 2:50PM EDT | 140.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240524P00145000 | 2024-05-01 3:35PM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240524P00150000 | 2024-05-01 2:51PM EDT | 150.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| COIN240524P00155000 | 2024-05-01 3:31PM EDT | 155.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN240524P00160000 | 2024-05-01 1:43PM EDT | 160.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240524P00165000 | 2024-05-01 2:51PM EDT | 165.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| COIN240524P00170000 | 2024-05-01 2:38PM EDT | 170.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COIN240524P00175000 | 2024-05-01 3:57PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| COIN240524P00180000 | 2024-05-01 3:48PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COIN240524P00185000 | 2024-05-01 3:58PM EDT | 185.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COIN240524P00190000 | 2024-05-01 3:29PM EDT | 190.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| COIN240524P00195000 | 2024-05-01 3:45PM EDT | 195.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| COIN240524P00200000 | 2024-05-01 3:29PM EDT | 200.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COIN240524P00205000 | 2024-05-01 3:09PM EDT | 205.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| COIN240524P00210000 | 2024-05-01 3:42PM EDT | 210.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| COIN240524P00215000 | 2024-05-01 3:55PM EDT | 215.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COIN240524P00220000 | 2024-05-01 3:13PM EDT | 220.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| COIN240524P00225000 | 2024-05-01 3:55PM EDT | 225.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240524P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240524P00235000 | 2024-05-01 9:33AM EDT | 235.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00240000 | 2024-05-01 12:52PM EDT | 240.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240524P00245000 | 2024-05-01 12:49PM EDT | 245.00 | 47.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240524P00250000 | 2024-05-01 12:59PM EDT | 250.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00255000 | 2024-04-30 1:34PM EDT | 255.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00260000 | 2024-04-30 10:03AM EDT | 260.00 | 54.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00265000 | 2024-04-26 10:29AM EDT | 265.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00270000 | 2024-05-01 2:41PM EDT | 270.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00275000 | 2024-04-09 10:37AM EDT | 275.00 | 49.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240524P00280000 | 2024-04-24 3:25PM EDT | 280.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 290.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00300000 | 2024-05-01 10:16AM EDT | 300.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 310.00 | 100.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 320.00 | 81.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240524P00330000 | 2024-04-12 3:50PM EDT | 330.00 | 90.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.